Advani Hotels & Resorts (India) share price history

NSE: ADVANIHOTRBSE: 523269Leisure ServicesSmall Cap

Advani Hotels & Resorts (India) Limited · Formerly Ramada Hotels (I) · Face value ₹2 · Listed Nov 1989 on BSE, Jun 2007 on NSE

₹45.58₹0.67 (1.49%)BSE ₹45.85

Share price at the NSE close on 29 Oct 2026. Previous close ₹44.91.

29 Oct: open ₹44.67, high ₹45.74, low ₹44.67

52-week range of traded prices to 29 Oct 2026

₹40.75Low, 26 Oct 2026₹65.50High, 23 Jan 2026

Market cap: ₹421 Cr1,850th largest listed
P/E: 18.40
P/B: 0.82
Dividend yield: 3.95%
ROE: 7.7%
ROCE: 5.4%
Debt to equity: 0.00
Volume, NSE: 12,70879.5% delivered

Advani Hotels & Resorts (India) share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Advani Hotels & Resorts (India)'s share price is on record from 2 Jan 2007, when it closed at ₹15.34, to 29 Oct 2026. Its highest close was ₹87.50 on 3 Apr 2024 and its lowest ₹11.13 on 2 Mar 2009, adjusted for 2 splits and bonus issues. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	45.58	−22.3%	62.14	43.44	58.89	65.50	40.75	78,53,926
2025	58.69	−15.4%	70.57	53.77	69.75	73.45	52.29	1,37,01,079
2024	69.36	+35.3%	87.50	52.18	51.28	91.65	50.15	7,31,08,464
2023	51.28	+25.4%	62.08	33.73	41.43	62.73	33.28	5,92,01,132
2022	40.88	+7.4%	53.38	30.90	38.68	54.75	30.28	5,68,03,114
2021	38.05	+48.1%	43.65	22.78	26.23	48.95	22.25	2,36,87,768
2020	25.70	−3.4%	29.95	13.55	26.88	31.90	12.25	74,34,816
2019	26.60	−17.1%	37.75	25.45	32.05	39.10	24.50	77,17,994
2018	32.08	−19.0%	42.43	22.38	39.50	43.20	20.73	1,25,22,494
2017	39.58	+52.5%	42.65	25.45	26.45	43.50	24.88	1,84,62,332
2016	25.95	−5.6%	32.53	21.80	26.75	33.93	21.23	40,73,648
2015	27.48	−6.9%	32.38	20.15	30.00	34.70	20.13	18,53,422
2014	29.53	+101.9%	43.75	14.50	14.15	45.00	14.15	49,70,396
2013	14.63	−0.8%	15.53	14.00	15.00	16.00	13.43	5,25,394
2012	14.75	−9.4%	17.30	12.25	16.25	18.00	12.25	4,14,524
2011	16.28	−16.5%	20.00	15.00	19.70	20.48	14.28	7,87,746
2010	19.50	−30.9%	30.55	18.70	28.25	32.50	17.68	87,93,940
2009	28.23	+70.0%	34.70	11.13	16.50	36.45	10.28	15,95,602
2008	16.60	−64.6%	50.95	12.50	46.05	51.88	11.58	51,23,216
2007BSE close	46.95	–	50.78	15.34	14.94	53.00	14.83	2,36,01,472

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	45.58	−5.1%	48.01	48.50	40.75	4,23,752
Sep 2026	48.01	−3.7%	49.88	50.00	46.75	4,20,709
Aug 2026	49.86	−2.4%	51.13	53.60	49.00	7,60,386
Jul 2026	51.06	−4.0%	54.50	54.54	50.83	5,17,583
Jun 2026	53.19	−0.3%	54.00	54.93	50.00	6,95,875
May 2026	53.33	−1.7%	54.25	55.63	51.12	5,37,390
Apr 2026	54.25	+15.2%	47.10	56.00	47.10	6,85,771
Mar 2026	47.10	−13.6%	53.00	54.98	47.00	7,83,801
Feb 2026	54.53	−3.8%	56.01	58.00	54.00	8,47,838
Jan 2026	56.66	−3.5%	58.89	65.50	53.91	21,80,821
Dec 2025	58.69	+1.2%	58.77	59.24	54.50	9,24,734
Nov 2025	57.99	−1.8%	59.69	59.97	53.16	8,45,225
Oct 2025	59.06	+0.2%	59.74	60.50	56.30	7,04,507
Sep 2025	58.96	−1.9%	60.42	63.15	57.15	9,94,560
Aug 2025	60.13	+0.6%	60.00	68.39	55.70	16,45,009
Jul 2025	59.80	−0.2%	60.99	64.00	58.50	10,50,250
Jun 2025	59.89	−2.8%	61.99	64.85	59.10	8,80,321
May 2025	61.60	+4.4%	59.00	64.00	56.30	11,07,692
Apr 2025	59.01	+1.8%	58.24	64.30	54.75	10,72,412
Mar 2025	57.99	+2.5%	56.79	64.90	52.29	16,07,583
Feb 2025	56.60	−13.5%	66.78	66.78	55.60	11,50,334
Jan 2025	65.45	−5.6%	69.75	73.45	59.81	17,18,452
Dec 2024	69.36	−2.4%	71.08	74.40	66.33	18,45,062
Nov 2024	71.08	+5.3%	67.00	73.00	61.71	14,08,963
Oct 2024	67.50	−7.0%	72.70	76.70	61.28	16,40,607
Sep 2024	72.60	−3.7%	75.30	83.15	70.80	52,53,080
Aug 2024	75.38	−6.6%	84.50	86.99	70.15	80,84,437
Jul 2024	80.72	+12.6%	71.00	83.82	66.00	49,68,016
Jun 2024	71.66	+7.2%	69.75	75.00	62.50	31,33,853
May 2024	66.85	−19.9%	84.25	87.45	66.00	42,13,208
Apr 2024	83.50	+16.1%	72.50	91.65	71.70	65,10,767
Mar 2024	71.90	−13.9%	84.98	87.00	68.35	73,90,509
Feb 2024	83.48	+4.8%	79.98	87.50	73.23	1,00,12,716
Jan 2024	79.68	+55.4%	51.28	85.50	50.15	1,86,47,246
Dec 2023	51.28	−1.0%	52.30	57.45	48.00	52,97,318
Nov 2023	51.78	+5.2%	49.43	62.73	49.00	1,91,52,382
Oct 2023	49.20	+10.4%	45.00	55.50	44.75	1,10,54,178
Sep 2023	44.55	+0.7%	45.50	46.93	41.85	25,04,726
Aug 2023	44.23	−2.7%	46.00	46.45	39.30	38,58,062
Jul 2023	45.45	+2.2%	44.90	47.95	43.20	33,18,302
Jun 2023	44.48	+0.3%	44.50	45.98	42.18	23,30,364
May 2023	44.33	+6.7%	41.48	48.95	40.33	69,02,418
Apr 2023	41.55	+15.3%	36.70	43.20	35.43	16,22,568
Mar 2023	36.03	+4.0%	34.58	38.18	33.28	7,58,524
Feb 2023	34.63	−6.2%	36.95	40.70	34.23	16,31,368
Jan 2023	36.90	−9.7%	41.43	41.55	36.53	7,70,922
Dec 2022	40.88	−0.1%	41.50	45.50	38.65	42,17,164
Nov 2022	40.90	−1.1%	41.75	42.45	38.95	14,38,124
Oct 2022	41.38	+2.2%	40.45	45.85	40.08	17,56,028
Sep 2022	40.48	−0.1%	40.43	43.40	38.50	23,37,050
Aug 2022	40.50	+3.9%	38.98	42.20	37.50	18,18,076
Jul 2022	38.98	+17.5%	33.68	42.98	32.38	18,77,332
Jun 2022	33.18	−11.8%	37.63	39.23	30.28	8,76,036
May 2022	37.63	−7.1%	40.50	41.20	33.63	15,08,936
Apr 2022	40.50	−11.3%	45.95	47.48	39.00	49,39,360
Mar 2022	45.65	+0.1%	45.50	49.50	42.28	95,24,800
Feb 2022	45.63	+8.8%	42.35	54.75	37.50	2,24,89,714
Jan 2022	41.95	+10.2%	38.68	45.43	37.20	40,20,494
Dec 2021	38.05	−3.7%	39.50	40.50	36.00	9,03,154
Nov 2021	39.50	+8.6%	36.38	41.50	36.38	8,66,542
Oct 2021	36.38	−11.8%	41.88	43.75	35.53	17,45,832
Sep 2021	41.23	+22.3%	33.78	46.13	33.10	38,56,160
Aug 2021	33.70	−7.0%	36.98	48.95	31.05	79,10,792
Jul 2021	36.25	+6.8%	34.50	39.35	33.13	25,74,908
Jun 2021	33.95	+0.9%	33.75	36.00	31.05	23,29,734
May 2021	33.65	+22.0%	28.50	34.48	25.43	7,65,690
Apr 2021	27.58	−3.0%	28.43	29.90	24.33	3,28,076
Mar 2021	28.43	+9.2%	26.00	35.00	25.15	15,78,408
Feb 2021	26.03	+12.7%	23.90	27.80	22.53	5,55,748
Jan 2021	23.10	−10.1%	26.23	26.25	22.25	2,72,724
Dec 2020	25.70	−14.2%	29.70	29.98	24.05	10,61,442
Nov 2020	29.95	+48.1%	19.95	31.90	19.05	13,93,790
Oct 2020	20.23	−5.8%	22.08	22.73	18.98	1,96,756
Sep 2020	21.48	−1.9%	22.40	24.95	19.13	3,74,796
Aug 2020	21.90	+8.4%	20.40	24.88	19.60	6,02,346
Jul 2020	20.20	−11.2%	22.53	24.95	19.50	2,93,834
Jun 2020	22.75	+15.6%	20.65	29.35	20.00	8,95,690
May 2020	19.68	−1.9%	20.18	20.90	18.05	3,13,314
Apr 2020	20.05	+33.2%	15.00	22.38	14.75	2,63,350
Mar 2020	15.05	−41.0%	27.05	27.05	12.25	10,81,408
Feb 2020	25.50	−5.3%	27.05	30.50	25.00	4,20,848
Jan 2020	26.93	+1.2%	26.88	29.95	25.60	5,37,242
Dec 2019	26.60	−2.7%	27.30	30.00	26.00	3,58,132
Nov 2019	27.33	−5.4%	28.58	30.00	27.03	1,95,958
Oct 2019	28.88	+4.6%	27.63	29.88	25.78	1,99,118
Sep 2019	27.60	+5.6%	26.08	32.20	25.00	12,65,232
Aug 2019	26.13	−5.3%	27.68	29.85	24.50	1,19,990
Jul 2019	27.58	−11.2%	30.63	31.50	26.00	1,64,894
Jun 2019	31.05	−2.7%	32.00	32.93	28.08	2,65,420
May 2019	31.90	+0.5%	31.68	35.28	27.68	7,49,950
Apr 2019	31.75	−6.8%	34.38	37.00	31.55	4,63,784
Mar 2019	34.05	+8.4%	31.05	36.50	29.13	7,21,998
Feb 2019	31.43	−13.0%	37.18	37.50	28.55	3,00,676
Jan 2019	36.13	+12.6%	32.05	39.10	30.98	29,12,842
Dec 2018	32.08	+5.3%	30.48	34.43	27.55	3,81,176
Nov 2018	30.45	+10.5%	27.40	31.90	26.00	5,47,664
Oct 2018	27.55	+21.5%	22.68	29.65	22.50	7,95,042
Sep 2018	22.68	−5.9%	24.93	27.65	20.73	11,61,318
Aug 2018	24.10	−7.2%	25.88	28.25	23.15	5,35,660
Jul 2018	25.98	−1.6%	26.45	27.50	21.90	5,44,490
Jun 2018	26.40	−5.2%	27.75	29.13	25.38	3,14,526
May 2018	27.85	−19.0%	34.60	35.45	26.45	7,23,834
Apr 2018	34.40	+27.4%	26.70	37.75	26.70	18,20,598
Mar 2018	27.00	−16.0%	32.63	33.98	26.25	6,48,200
Feb 2018	32.15	−11.1%	36.05	37.08	29.80	8,92,332
Jan 2018	36.18	−8.6%	39.50	43.20	35.75	41,57,654
Dec 2017	39.58	+7.8%	37.25	43.50	33.03	50,06,880
Nov 2017	36.70	+14.4%	32.98	41.15	30.33	31,59,562
Oct 2017	32.08	+14.0%	28.15	34.50	27.53	15,56,742
Sep 2017	28.13	−1.4%	28.00	31.85	26.80	5,37,596
Aug 2017	28.53	−10.4%	31.60	32.95	26.00	3,88,914
Jul 2017	31.83	+11.7%	29.30	36.25	28.33	17,86,184
Jun 2017	28.50	+5.7%	26.80	33.00	26.60	10,00,512
May 2017	26.98	−13.7%	31.08	33.25	25.50	4,57,514
Apr 2017	31.28	+10.0%	33.75	34.40	30.05	23,75,318
Mar 2017	28.43	+9.3%	26.00	31.25	25.50	9,37,124
Feb 2017	26.00	−7.4%	30.00	30.25	25.50	5,90,854
Jan 2017	28.08	+8.2%	26.45	31.53	24.88	6,65,132
Dec 2016	25.95	+4.5%	25.00	25.95	24.08	63,928
Nov 2016	24.83	−15.9%	29.00	33.10	23.63	7,07,764
Oct 2016	29.53	+14.3%	27.43	29.98	26.18	2,47,668
Sep 2016	25.83	−2.7%	27.45	29.38	24.68	2,14,506
Aug 2016	26.55	−11.9%	30.15	30.65	26.33	2,38,370
Jul 2016	30.13	+6.0%	28.75	33.93	25.00	3,49,290
Jun 2016	28.43	+13.7%	25.75	32.75	25.00	10,40,518
May 2016	25.00	+3.4%	25.43	30.50	23.53	7,05,960
Apr 2016	24.18	+1.8%	23.60	27.00	22.65	96,872
Mar 2016	23.75	+3.5%	22.55	25.13	22.55	1,54,284
Feb 2016	22.95	−0.5%	23.25	25.00	22.25	66,442
Jan 2016	23.08	−16.0%	26.75	30.70	21.23	1,88,046
Dec 2015	27.48	+5.3%	27.50	29.48	22.80	3,05,692
Nov 2015	26.10	+9.4%	24.50	30.93	22.03	2,91,468
Oct 2015	23.85	+5.9%	22.53	27.00	22.50	39,372
Sep 2015	22.53	−9.4%	24.55	24.95	21.00	51,168
Aug 2015	24.85	−5.7%	26.25	28.75	23.50	70,080
Jul 2015	26.35	−5.8%	27.53	33.00	24.83	1,00,516
Jun 2015	27.98	+21.5%	23.03	30.68	20.13	1,87,464
May 2015	23.03	+2.3%	22.50	24.73	20.13	98,376
Apr 2015	22.50	+7.1%	21.55	25.50	21.50	56,688
Mar 2015	21.00	−17.6%	27.50	27.98	20.63	88,448
Feb 2015	25.50	−17.0%	31.50	31.50	24.75	2,12,820
Jan 2015	30.73	+4.1%	30.00	34.70	23.05	3,51,330
Dec 2014	29.53	−14.5%	34.50	38.40	28.88	1,60,362
Nov 2014	34.53	−2.7%	35.50	38.45	34.50	1,30,672
Oct 2014	35.50	−1.4%	36.00	37.33	35.10	84,390
Sep 2014	36.00	−2.8%	37.03	39.00	35.70	1,59,912
Aug 2014	37.03	−1.9%	37.35	44.00	36.58	2,60,550
Jul 2014	37.73	+60.5%	24.50	45.00	21.10	19,23,592
Jun 2014	23.50	+17.2%	20.00	27.00	15.75	2,87,998
May 2014	20.05	+13.0%	17.03	22.75	16.65	2,01,598
Apr 2014	17.75	−1.0%	16.38	18.03	16.25	85,778
Mar 2014	17.93	+10.5%	16.25	19.00	15.75	3,08,156
Feb 2014	16.23	−0.2%	16.25	17.75	15.50	12,97,614
Jan 2014	16.25	+11.1%	14.15	19.48	14.15	69,774
Dec 2013	14.63	+3.4%	14.15	14.63	14.10	12,444
Nov 2013	14.15	−0.4%	14.75	14.75	14.15	33,008
Oct 2013	14.20	0.0%	14.50	15.00	14.03	12,818
Sep 2013	14.20	0.0%	14.50	14.50	14.00	8,052
Aug 2013	14.20	−0.4%	14.25	14.38	14.20	9,202
Jul 2013	14.25	−0.7%	14.35	14.75	14.25	15,582
Jun 2013	14.35	−0.3%	14.40	14.40	14.35	10,448
May 2013	14.40	−2.0%	14.68	14.68	13.75	49,012
Apr 2013	14.70	0.0%	14.75	14.75	13.43	11,102
Mar 2013	14.70	−2.0%	15.50	15.50	14.70	88,356
Feb 2013	15.00	+2.0%	14.90	15.48	14.23	33,582
Jan 2013	14.70	−0.3%	15.00	16.00	14.00	2,41,788
Dec 2012	14.75	+12.4%	13.13	14.75	13.00	61,876
Nov 2012	13.13	−8.7%	14.38	15.00	12.50	36,258
Oct 2012	14.38	−2.2%	15.00	16.13	13.33	42,922
Sep 2012	14.70	+17.6%	12.65	15.63	12.25	28,760
Aug 2012	12.50	−5.7%	13.30	14.00	12.38	31,836
Jul 2012	13.25	−3.6%	14.00	14.45	13.25	22,844
Jun 2012	13.75	−3.7%	13.75	14.40	13.00	4,774
May 2012	14.28	−7.9%	15.05	15.20	14.00	44,732
Apr 2012	15.50	−1.4%	15.00	16.40	15.00	33,006
Mar 2012	15.73	−4.8%	16.53	17.90	15.60	18,588
Feb 2012	16.53	−4.5%	16.50	18.00	16.20	25,208
Jan 2012	17.30	+6.3%	16.25	17.50	16.00	63,720
Dec 2011	16.28	+1.7%	16.03	17.48	16.00	52,004
Nov 2011	16.00	−10.9%	17.25	17.50	14.28	94,852
Oct 2011	17.95	+1.8%	17.98	18.50	15.50	71,002
Sep 2011	17.63	−1.8%	17.60	18.50	17.00	45,704
Aug 2011	17.95	−1.4%	18.88	19.45	16.50	47,640
Jul 2011	18.20	+1.1%	18.00	19.00	17.50	84,544
Jun 2011	18.00	−0.3%	18.00	20.00	17.50	55,580
May 2011	18.05	+6.2%	17.03	20.48	16.03	85,272
Apr 2011	17.00	−3.1%	17.55	20.00	15.00	57,172
Mar 2011	17.55	−0.4%	17.63	18.95	15.85	90,088
Feb 2011	17.63	−3.7%	17.78	19.50	16.00	63,432
Jan 2011	18.30	−6.2%	19.70	20.25	17.50	40,456
Dec 2010	19.50	−3.8%	20.03	21.30	18.75	64,802
Nov 2010	20.28	−10.7%	22.83	27.55	19.50	1,71,910
Oct 2010	22.70	−13.3%	27.25	27.25	21.58	2,88,312
Sep 2010	26.18	+20.1%	22.25	32.50	21.00	59,26,022
Aug 2010	21.80	+0.1%	21.25	26.25	20.50	9,35,644
Jul 2010	21.78	+9.1%	20.25	24.25	18.98	2,24,202
Jun 2010	19.95	+4.5%	19.23	21.00	18.23	89,114
May 2010	19.10	−13.8%	24.48	24.48	17.68	1,30,606
Apr 2010	22.15	+10.1%	21.43	27.73	20.05	5,73,346
Mar 2010	20.13	−15.8%	24.48	24.83	19.10	1,72,748
Feb 2010	23.90	−11.5%	25.83	29.50	23.35	82,792
Jan 2010	27.00	−4.3%	28.25	32.50	25.75	1,34,442
Dec 2009	28.23	+12.2%	25.20	28.50	24.30	2,31,186
Nov 2009	25.15	−12.5%	28.95	28.98	23.75	1,70,562
Oct 2009	28.75	−1.5%	30.00	30.90	27.00	96,948
Sep 2009	29.18	+24.4%	24.63	36.45	24.63	6,08,586
Aug 2009	23.45	+26.9%	18.00	23.45	16.50	57,826
Jul 2009	18.48	−9.8%	19.65	20.45	18.40	32,756
Jun 2009	20.48	+0.9%	21.33	25.00	18.00	1,23,248
May 2009	20.30	+47.4%	13.53	20.30	13.25	66,858
Apr 2009	13.78	−4.0%	14.53	15.88	13.78	12,294
Mar 2009	14.35	+19.6%	13.75	15.75	10.28	31,458
Feb 2009	12.00	−15.5%	12.58	14.98	11.00	1,28,686
Jan 2009	14.20	−14.5%	16.50	19.88	12.50	35,194
Dec 2008	16.60	+28.4%	13.50	18.00	11.58	35,498
Nov 2008	12.93	−19.0%	17.55	20.63	12.03	45,726
Oct 2008	15.95	−31.5%	22.05	25.05	14.28	46,272
Sep 2008	23.28	−21.6%	29.43	29.55	21.30	54,502
Aug 2008	29.70	−2.5%	29.50	32.00	27.53	9,152
Jul 2008	30.45	−11.1%	32.58	34.25	25.30	22,812
Jun 2008	34.25	−31.0%	49.58	51.00	34.00	4,39,472
May 2008	49.65	+7.4%	47.00	51.88	46.03	12,46,662
Apr 2008	46.25	+2.2%	43.80	48.25	43.50	1,94,062
Mar 2008	45.25	+37.9%	34.48	49.00	34.48	22,44,278
Feb 2008	32.83	+4.8%	31.75	33.00	22.95	5,12,354
Jan 2008	31.33	−33.3%	46.05	49.00	30.53	2,72,426
Dec 2007	46.95	+17.7%	40.00	53.00	38.78	17,89,568
Nov 2007	39.90	+3.6%	40.00	44.10	37.50	1,22,754
Oct 2007	38.50	−0.6%	37.50	42.45	35.00	6,88,730
Sep 2007	38.74	+42.7%	28.50	39.00	26.23	29,33,580
Aug 2007	27.14	−5.1%	28.01	29.00	24.32	79,370
Jul 2007	28.61	−3.3%	30.44	32.63	28.50	8,87,430
Jun 2007BSE close	29.59	+36.5%	21.90	29.81	20.70	23,41,210
May 2007BSE close	21.68	+4.0%	21.00	21.90	19.67	21,59,450
Apr 2007BSE close	20.85	+20.3%	16.66	21.00	16.08	24,87,220
Mar 2007BSE close	17.33	−0.9%	17.50	17.96	14.83	18,13,200
Feb 2007BSE close	17.48	−9.3%	19.89	20.88	17.11	32,41,130
Jan 2007BSE close	19.27	–	14.94	20.10	14.90	50,57,830

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	44.67	45.74	44.67	45.58	45.23	12,708	79.5%
28 Oct 2026	45.45	46.00	44.22	44.91	44.92	14,729	63.6%
27 Oct 2026	44.01	45.94	44.01	45.46	45.49	10,369	79.1%
26 Oct 2026	44.68	44.97	40.75	44.54	43.38	45,822	63.3%
23 Oct 2026	47.50	47.50	43.00	43.44	44.06	92,899	75.6%
22 Oct 2026	47.15	47.15	46.30	46.63	46.71	16,348	75.0%
21 Oct 2026	47.00	47.96	46.10	46.36	46.79	14,183	85.0%
19 Oct 2026	48.25	48.27	47.01	47.29	47.40	18,762	68.3%
16 Oct 2026	47.99	48.38	47.15	48.05	47.82	15,994	42.0%
15 Oct 2026	47.15	48.25	46.30	47.47	47.42	28,119	58.9%
14 Oct 2026	47.50	48.38	47.04	48.26	48.00	19,523	67.2%
13 Oct 2026	47.98	47.98	47.17	47.70	47.63	7,796	63.1%
12 Oct 2026	47.41	48.17	47.30	47.54	47.52	10,904	73.2%
9 Oct 2026	48.07	48.07	47.02	47.41	47.38	6,975	65.6%
8 Oct 2026	47.51	48.36	47.02	47.23	47.35	14,310	76.1%
7 Oct 2026	47.94	48.40	47.50	47.91	47.99	14,589	76.9%
6 Oct 2026	47.90	48.50	47.01	47.51	47.55	31,548	65.9%
5 Oct 2026	47.00	47.73	47.00	47.26	47.16	14,687	66.4%
1 Oct 2026	48.01	48.44	46.88	46.98	47.31	33,487	81.5%
30 Sep 2026	47.78	48.98	47.20	48.01	47.86	10,655	74.7%
29 Sep 2026	48.79	48.79	47.01	47.40	47.42	24,199	82.9%
28 Sep 2026	47.52	48.47	47.52	48.13	47.89	11,732	85.1%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Advani Hotels & Resorts (India) bonus and split history

Ex-date	Event	Price factor	What happened
20 Mar 2024	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
9 Feb 2022	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
22 Oct 2007	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.