Stockint.com

Loading a wholistic market research tool


Research

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: 68.39 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 21-Aug-2025 Bumper: -; Drift%: -
Industry: Leisure Services Face Value: 2; VWAP21: Low52 Price: 47.0 Barrier: 50.0; Drift%: 2.06
Basic Industry: Hotels & Resorts Total Equity: 92,438,500 Low52 Date: 30-Mar-2026 SHP: 50.25 / 0.2 / 0.05 / 49.51
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 73.45 / 52.29 Month: 59.24 / 54.5 Week: 56.49 / 54.4 Day: 51.3 / 50.05 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 51.00 51.30 50.05 51.05 50.95 0.57 471.90 17,242 1.15 12,716 1.36 0.06 3
2 06-Apr 50.40 51.50 49.95 50.76 50.65 1.38 469.22 16,831 1.13 9,956 1.07 0.05 2
3 02-Apr 49.93 50.50 48.42 50.07 49.64 0.28 462.84 22,871 1.53 13,770 1.48 0.07 3
4 01-Apr 47.10 50.00 47.10 49.93 49.55 6.01 461.55 36,427 2.44 27,068 2.90 0.13 6
5 30-Mar 47.47 48.00 47.00 47.10 47.37 -2.06 435.39 84,207 5.63 63,556 6.81 0.30 14
6 27-Mar 50.49 50.49 47.25 48.09 48.29 -3.34 444.54 71,695 4.80 46,785 5.01 0.23 10
7 25-Mar 49.60 52.00 48.16 49.75 50.13 1.78 459.88 45,991 3.08 28,867 3.09 0.14 6
8 24-Mar 48.60 49.49 47.60 48.88 48.46 2.09 451.84 48,558 3.25 29,119 3.12 0.14 6
9 23-Mar 51.99 52.50 47.30 47.88 49.16 -7.44 442.60 96,465 6.45 70,434 7.55 0.35 15
10 20-Mar 51.09 53.12 51.09 51.73 52.07 0.12 478.18 18,271 1.22 13,576 1.45 0.07 3
11 19-Mar 51.39 51.98 50.82 51.67 51.23 -0.08 477.63 19,607 1.31 14,155 1.52 0.07 3
12 18-Mar 50.83 52.00 50.83 51.71 51.64 1.43 478.00 29,094 1.95 22,319 2.39 0.12 5
13 17-Mar 50.75 51.98 50.70 50.98 51.14 0.16 471.25 22,823 1.53 12,082 1.29 0.06 3
14 16-Mar 51.00 51.49 50.56 50.90 50.91 -0.43 470.51 34,099 2.28 22,263 2.39 0.11 5
15 13-Mar 51.50 53.00 51.00 51.12 51.52 -1.90 472.55 31,004 2.07 20,904 2.24 0.11 5
16 12-Mar 52.31 52.93 51.49 52.11 52.17 -0.38 481.70 17,835 1.19 13,823 1.48 0.07 3
17 11-Mar 53.00 53.25 52.01 52.31 52.73 -0.25 483.55 20,193 1.35 12,654 1.36 0.07 3
18 10-Mar 51.25 52.70 51.25 52.44 52.34 2.42 484.75 15,422 1.03 9,332 1.00 0.05 2
19 09-Mar 52.42 52.42 50.65 51.20 51.38 -3.29 473.29 49,431 3.31 33,663 3.61 0.17 7
20 06-Mar 54.93 54.93 52.73 52.94 53.17 -1.54 489.37 42,484 2.84 30,550 3.27 0.16 7
21 05-Mar 52.60 54.90 52.60 53.77 53.39 1.86 497.04 46,215 3.09 24,279 2.60 0.13 5
22 04-Mar 54.98 54.98 52.27 52.79 53.02 -2.37 487.98 39,584 2.65 24,751 2.65 0.13 5
23 02-Mar 53.00 54.45 52.55 54.07 53.63 -0.84 499.81 50,823 3.40 32,145 3.44 0.17 7
24 27-Feb 54.50 55.28 54.40 54.53 54.79 -0.47 504.07 20,998 1.40 13,531 1.45 0.07 3
25 26-Feb 54.81 55.27 54.70 54.79 54.91 -0.07 506.47 15,690 1.05 10,318 1.11 0.06 2
26 25-Feb 54.80 56.49 54.70 54.83 55.28 0.05 506.84 18,057 1.21 11,672 1.25 0.06 3
27 24-Feb 55.11 55.62 54.50 54.80 54.85 -0.56 506.56 20,950 1.40 15,306 1.64 0.08 3
28 23-Feb 55.05 55.88 55.00 55.11 55.41 0.09 509.43 26,955 1.80 16,331 1.75 0.09 4
29 20-Feb 55.41 55.73 55.00 55.06 55.22 0.05 508.97 14,946 1.00 11,023 1.18 0.06 2
30 19-Feb 54.81 56.14 54.81 55.03 55.28 -0.60 508.69 25,575 1.71 17,365 1.86 0.10 4
31 18-Feb 56.00 56.99 54.88 55.36 55.51 -1.76 511.74 74,777 5.00 46,964 5.03 0.26 10
32 17-Feb 55.67 56.45 55.58 56.35 56.10 1.22 520.89 21,643 1.45 13,722 1.47 0.08 3
33 16-Feb 56.01 56.45 55.39 55.67 55.83 -1.03 514.61 25,277 1.69 15,634 1.68 0.09 3
34 13-Feb 55.41 57.00 55.41 56.25 56.21 0.68 519.97 56,009 3.75 39,160 4.20 0.22 9
35 12-Feb 56.00 56.94 55.57 55.87 56.01 -1.15 516.45 25,059 1.68 15,919 1.71 0.09 3
36 11-Feb 57.00 57.25 56.20 56.52 56.87 -1.15 522.46 28,462 1.90 15,859 1.70 0.09 3
37 10-Feb 56.94 58.00 56.57 57.18 57.39 0.42 528.56 65,516 4.38 44,571 4.78 0.26 10
38 09-Feb 55.60 57.19 55.60 56.94 56.51 1.66 526.34 57,607 3.85 46,716 5.01 0.26 10
39 06-Feb 55.73 56.16 55.60 56.01 55.93 -0.05 517.75 20,438 1.37 12,701 1.36 0.07 3
40 05-Feb 56.61 56.93 55.90 56.04 56.30 -1.01 518.03 37,721 2.52 27,089 2.90 0.15 6
41 04-Feb 56.43 57.00 56.02 56.61 56.68 0.82 523.29 50,696 3.39 31,866 3.41 0.18 7
42 03-Feb 55.39 56.94 55.07 56.15 56.10 2.90 519.04 101,367 6.78 63,053 6.76 0.35 14
43 02-Feb 55.69 56.56 54.00 54.57 54.83 -1.91 504.44 69,090 4.62 52,385 5.61 0.29 11
44 01-Feb 56.01 57.57 55.51 55.63 56.38 -1.82 514.24 71,005 4.75 51,007 5.47 0.29 11
45 30-Jan 57.18 57.28 55.22 56.66 56.55 -1.68 523.76 43,402 2.90 23,262 2.49 0.13 5
46 29-Jan 58.20 58.20 57.34 57.63 57.63 0.14 532.72 59,583 3.99 34,877 3.74 0.20 8
47 28-Jan 57.50 58.33 56.50 57.55 57.36 1.41 531.98 98,599 6.60 51,384 5.51 0.29 11
48 27-Jan 55.00 57.42 54.50 56.75 56.19 -8.67 524.59 235,110 15.73 111,834 11.98 0.63 24
49 23-Jan 60.90 65.50 60.15 62.14 62.93 3.41 574.41 500,871 33.51 297,212 31.85 1.87 65
50 22-Jan 59.90 60.87 59.63 60.09 60.10 0.94 555.46 82,976 5.55 61,157 6.55 0.37 13
51 21-Jan 60.50 60.79 58.02 59.53 59.27 -1.72 550.29 141,745 9.48 81,420 8.72 0.48 18
52 20-Jan 61.89 61.89 59.50 60.57 60.68 0.35 559.90 243,532 16.29 151,543 16.24 0.92 33
53 19-Jan 54.89 61.64 53.91 60.36 59.17 9.93 557.96 416,756 27.88 187,051 20.04 1.11 41
54 16-Jan 54.58 55.48 54.50 54.91 54.88 -0.31 507.58 29,866 2.00 16,610 1.78 0.09 4
55 14-Jan 54.55 56.99 54.55 55.08 55.76 0.13 509.15 35,106 2.35 16,109 1.73 0.09 4
56 13-Jan 55.00 55.38 54.67 55.01 55.09 0.84 508.50 21,574 1.44 15,919 1.71 0.09 3
57 12-Jan 54.55 55.48 54.16 54.55 54.65 -1.75 504.25 43,467 2.91 27,460 2.94 0.15 6
58 09-Jan 57.50 57.50 55.12 55.52 55.88 -2.44 513.22 51,492 3.44 36,373 3.90 0.20 8
59 08-Jan 56.79 57.90 55.93 56.91 56.42 0.21 526.07 37,787 2.53 27,572 2.95 0.16 6
60 07-Jan 56.56 57.26 56.56 56.79 56.69 -0.05 524.96 18,126 1.21 13,235 1.42 0.08 3
61 06-Jan 56.50 57.48 56.50 56.82 56.97 -0.39 525.24 21,368 1.43 14,865 1.59 0.08 3
62 05-Jan 58.80 58.80 57.00 57.04 57.54 -1.79 527.27 47,107 3.15 33,453 3.58 0.19 7
63 02-Jan 58.55 58.55 57.16 58.08 57.96 -0.07 536.88 35,725 2.39 27,511 2.95 0.16 6
64 01-Jan 58.89 59.00 57.99 58.12 58.23 -0.97 537.25 16,629 1.11 11,868 1.27 0.07 3
65 31-Dec 58.28 58.98 57.62 58.69 58.50 2.19 542.52 40,810 2.73 29,499 3.16 0.17 6
66 30-Dec 58.58 58.58 56.93 57.43 57.70 -0.26 530.87 24,984 1.67 18,795 2.01 0.11 4
67 29-Dec 58.80 58.87 57.40 57.58 58.21 -1.69 532.26 39,631 2.65 29,309 3.14 0.17 6

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    VENTIVE    ITCHOTELS    GCHOTELS    BRIGHOTEL    THELEELA    SUBAHOTELS   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com