Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: ADVANIHOTR, Advani Hotels & Resorts (India) Limited, INE199C01026, Listing: 25-Jun-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 86.99 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 01-Aug-2024 Bumper: -; Drift%: -
Industry: Leisure Services Face Value: 2 Low52 Price: 52.29 Barrier: -; Drift%: -
Basic Industry: Hotels & Resorts Total Equity: 92,438,500 Low52 Date: 04-Mar-2025 SHP: 50.25 / 0.2 / 0.05 / 49.49
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 73.45 / 52.29 Month: 64.9 / 52.29 Week: 63.0 / 57.99 Day: 63.01 / 61.8 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 61.80 63.01 61.80 62.26 62.34 -0.57 575.52 41,016 2.18 23,490 2.44 0.15 0.05
2 21-May 61.35 64.00 61.01 62.62 62.50 2.07 578.85 92,662 4.92 57,273 5.96 0.36 0.13
3 20-May 62.62 62.62 61.00 61.35 61.79 -0.97 567.11 35,658 1.89 22,224 2.31 0.14 0.05
4 19-May 61.99 62.50 61.59 61.95 62.09 1.13 572.66 51,477 2.74 33,398 3.47 0.21 0.07
5 16-May 61.00 61.89 60.16 61.26 60.77 1.52 566.28 59,660 3.17 43,323 4.50 0.26 0.09
6 15-May 60.80 61.00 60.00 60.34 60.43 -0.07 557.77 54,970 2.92 33,369 3.47 0.20 0.07
7 14-May 59.68 60.89 59.68 60.38 60.34 1.17 558.14 31,533 1.68 21,105 2.19 0.13 0.05
8 13-May 59.94 63.00 58.84 59.68 60.37 0.71 551.67 107,368 5.71 43,840 4.56 0.26 0.10
9 12-May 57.99 59.99 57.99 59.26 59.16 4.02 547.79 133,595 7.10 81,690 8.49 0.48 0.18
10 09-May 57.00 57.79 56.30 56.97 56.82 -2.18 526.62 32,507 1.73 21,776 2.26 0.12 0.05
11 08-May 58.42 58.89 58.00 58.24 58.31 1.53 538.36 21,254 1.13 14,268 1.48 0.08 0.03
12 07-May 58.10 58.10 56.65 57.36 57.46 -1.61 530.23 37,176 1.98 24,897 2.59 0.14 0.05
13 06-May 59.80 59.80 57.97 58.30 58.72 -1.39 538.92 30,326 1.61 21,432 2.23 0.13 0.05
14 05-May 60.55 60.60 58.60 59.12 59.40 -0.40 546.50 27,428 1.46 15,851 1.65 0.09 0.03
15 02-May 59.00 59.79 58.57 59.36 59.31 0.59 548.71 18,818 1.00 9,616 1.00 0.06 0.02
16 30-Apr 60.48 60.48 58.55 59.01 59.18 -1.21 545.48 23,115 1.23 14,544 1.51 0.09 0.03
17 29-Apr 61.04 61.04 59.20 59.73 60.06 -0.03 552.14 23,158 1.23 15,807 1.64 0.09 0.03
18 28-Apr 59.67 60.59 59.10 59.75 59.77 0.13 552.32 24,801 1.32 15,695 1.63 0.09 0.03
19 25-Apr 62.41 62.85 58.46 59.67 59.99 -3.90 551.58 68,465 3.64 39,297 4.09 0.24 0.09
20 24-Apr 62.80 62.80 61.83 62.09 62.31 0.08 573.95 31,284 1.66 18,392 1.91 0.11 0.04
21 23-Apr 63.11 63.74 61.50 62.04 62.35 -1.04 573.49 37,948 2.02 21,381 2.22 0.13 0.05
22 22-Apr 63.00 64.30 61.90 62.69 63.17 0.84 579.50 156,947 8.34 71,653 7.45 0.45 0.16
23 21-Apr 61.81 62.88 61.80 62.17 62.40 0.65 574.69 75,606 4.02 49,490 5.15 0.31 0.11
24 17-Apr 62.99 62.99 59.76 61.77 61.88 -0.39 570.99 64,513 3.43 39,878 4.15 0.25 0.09
25 16-Apr 60.69 63.20 60.43 62.01 61.95 2.16 573.21 59,671 3.17 35,760 3.72 0.22 0.08
26 15-Apr 60.50 61.40 60.01 60.70 60.61 1.85 561.10 31,030 1.65 17,784 1.85 0.11 0.04
27 11-Apr 59.01 60.50 59.01 59.60 59.72 2.11 550.93 35,006 1.86 21,578 2.24 0.13 0.05
28 09-Apr 59.00 59.00 57.51 58.37 58.00 -0.07 539.56 23,153 1.23 13,735 1.43 0.00 0.03
29 08-Apr 59.99 59.99 58.00 58.41 58.43 1.64 539.93 32,728 1.74 16,673 1.73 0.10 0.04
30 07-Apr 55.05 58.30 54.75 57.47 56.35 -3.33 531.24 107,033 5.69 51,166 5.32 0.29 0.11
31 04-Apr 61.90 61.90 59.04 59.45 60.02 -3.10 549.55 61,771 3.28 32,806 3.41 0.20 0.07
32 03-Apr 59.29 61.95 58.80 61.35 61.12 2.47 567.11 109,174 5.80 63,932 6.65 0.39 0.14
33 02-Apr 59.74 60.14 58.40 59.87 59.56 2.57 553.43 48,451 2.57 26,464 2.75 0.16 0.06
34 01-Apr 58.24 60.22 57.70 58.37 58.75 0.66 539.56 58,558 3.11 30,777 3.20 0.18 0.07
35 28-Mar 57.41 60.00 57.26 57.99 58.33 1.51 536.05 109,851 5.84 66,003 6.86 0.38 0.14
36 27-Mar 58.54 59.25 56.80 57.13 57.60 -1.69 528.10 117,489 6.24 81,224 8.45 0.47 0.18
37 26-Mar 59.20 60.20 58.00 58.11 59.18 -1.69 537.16 61,308 3.26 37,868 3.94 0.22 0.08
38 25-Mar 62.70 62.70 58.88 59.11 60.46 -3.92 546.40 97,493 5.18 69,683 7.25 0.42 0.15
39 24-Mar 63.00 63.00 60.63 61.52 61.74 -0.98 568.68 126,887 6.74 91,524 9.52 0.57 0.20
40 21-Mar 62.50 62.80 61.00 62.13 61.82 0.34 574.32 94,293 5.01 56,213 5.85 0.35 0.12
41 20-Mar 62.00 62.95 61.54 61.92 62.08 0.31 572.38 54,880 2.92 35,347 3.68 0.22 0.08
42 19-Mar 60.00 62.84 59.76 61.73 61.61 3.24 570.62 83,562 4.44 50,797 5.28 0.31 0.11
43 18-Mar 60.85 60.93 59.50 59.79 60.09 -0.02 552.69 64,069 3.40 48,969 5.09 0.29 0.11
44 17-Mar 62.30 62.53 59.50 59.80 60.65 -2.99 552.78 68,572 3.64 42,636 4.43 0.26 0.09
45 13-Mar 63.00 63.00 61.32 61.64 62.08 -0.44 569.79 42,227 2.24 32,918 3.42 0.20 0.07
46 12-Mar 63.54 63.54 61.60 61.91 62.28 -0.72 572.29 53,106 2.82 37,652 3.92 0.23 0.08
47 11-Mar 62.31 62.98 60.75 62.36 61.98 -1.02 576.45 60,888 3.24 36,927 3.84 0.23 0.08
48 10-Mar 59.48 64.90 59.04 63.00 62.38 6.73 582.00 235,035 12.49 121,275 12.61 0.76 0.27
49 07-Mar 59.40 60.09 58.00 59.03 59.16 0.99 545.66 61,209 3.25 34,787 3.62 0.21 0.08
50 06-Mar 57.56 58.96 57.50 58.45 58.37 1.55 540.30 33,522 1.78 20,950 2.18 0.12 0.05
51 05-Mar 55.00 57.80 54.83 57.56 56.44 6.63 532.08 63,543 3.38 39,238 4.08 0.22 0.09
52 04-Mar 55.99 58.00 52.29 53.98 54.86 -3.59 498.98 124,892 6.64 68,423 7.11 0.38 0.15
53 03-Mar 56.79 58.54 54.66 55.99 55.72 -1.08 517.56 54,757 2.91 29,804 3.10 0.17 0.07
54 28-Feb 57.50 58.35 56.36 56.60 57.15 -2.31 523.20 49,118 2.61 29,310 3.05 0.17 0.06
55 27-Feb 59.60 61.00 57.00 57.94 58.55 -2.69 535.59 38,568 2.05 25,399 2.64 0.15 0.06
56 25-Feb 60.48 60.48 59.11 59.54 59.62 0.56 550.38 26,147 1.39 13,681 1.42 0.08 0.03
57 24-Feb 59.21 60.79 58.61 59.21 59.71 -2.29 547.33 45,382 2.41 21,447 2.23 0.13 0.05
58 21-Feb 60.00 62.79 59.25 60.60 60.36 1.15 560.18 42,484 2.26 21,529 2.24 0.13 0.05
59 20-Feb 57.57 60.95 56.91 59.91 59.36 4.03 553.80 91,144 4.84 37,275 3.88 0.22 0.08
60 19-Feb 58.50 58.50 56.41 57.59 57.16 -0.16 532.35 138,494 7.36 64,312 6.69 0.37 0.14
61 18-Feb 59.50 59.50 57.10 57.68 57.62 -0.67 533.19 29,716 1.58 17,196 1.79 0.10 0.04
62 17-Feb 58.68 60.30 56.90 58.07 57.70 -1.04 536.79 48,410 2.57 25,400 2.64 0.15 0.06
63 14-Feb 61.00 61.26 56.00 58.68 58.54 -3.60 542.43 81,760 4.34 45,371 4.72 0.27 0.10
64 13-Feb 61.94 62.74 60.31 60.87 61.47 -0.26 562.67 49,724 2.64 30,311 3.15 0.19 0.07
65 12-Feb 63.90 63.90 55.60 61.03 59.91 -4.48 564.15 151,328 8.04 72,839 7.57 0.44 0.16
66 11-Feb 65.95 65.95 63.01 63.89 63.73 -1.65 590.59 45,798 2.43 29,635 3.08 0.19 0.06
67 10-Feb 65.10 66.00 64.22 64.96 64.97 2.51 600.48 64,560 3.43 31,426 3.27 0.20 0.07

Similar Stocks: JUNIPER    MHRIL    PARKHOTELS    SAMHI    INDHOTEL    ADVANIHOTR    AHLEAST    APOLSINHOT    ASIANHOTNR    BLUECOAST    BYKE    CCHHL    DIL    EIHAHOTELS    HAVISHA    HLVLTD    ITDC    KAMATHOTEL    KAUSHALYA    ORIENTHOT    RHL    ROHLTD    SINCLAIR    TAJGVK    TGBHOTELS    VHLTD    CHALET    EIHOTEL    LEMONTREE    SAJHOTELS    VENTIVE    ITCHOTELS   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com