Advani Hotels & Resorts (India) Limited (ADVANIHOTR.NS) NSE

Currency In INR

ADVANIHOTR.NS Historical Return

If you invested ₹1000 in Advani Hotels & Resorts (India) Limited (ADVANIHOTR.NS) 10 years ago, it would be worth ₹2,133.12 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,334.96, while ₹1000 invested 1 year ago would be worth ₹857.8. This corresponds to total returns of 113.31%, 33.5%, -14.22%, respectively, with annualized returns of 7.87%, 5.94%, -14.22%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ADVANIHOTR.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 09, 2026	45.66	45.37	45.37	46.4	45	26,254
November 08, 2026	45.6	45.65	45.65	45.95	44.18	12,290
November 06, 2026	46.66	45.06	45.06	48.5	44.15	62,173
November 05, 2026	46	46.95	46.95	47.95	45	24,626
November 04, 2026	44.5	45.11	45.11	45.43	43.91	29,193
November 03, 2026	44.55	44.33	44.33	45.75	43.2	20,479
November 02, 2026	45.43	43.85	43.85	46.28	43.5	49,283
October 30, 2026	45.58	45.43	45.43	45.8	44.5	4,291
October 29, 2026	44.67	45.58	45.58	45.74	44.67	12,822
October 28, 2026	45.45	44.91	44.91	46	44.22	15,423
October 27, 2026	44.01	45.46	45.46	45.94	44.01	10,467
October 26, 2026	44.68	44.54	44.54	44.97	40.75	45,946
October 23, 2026	47.5	43.44	43.44	47.5	43	92,923
October 22, 2026	47.15	46.63	46.63	47.15	46.3	16,595
October 21, 2026	47	46.36	46.36	47.96	46.1	14,246
October 19, 2026	48.25	47.29	47.29	48.27	47.01	18,822
October 16, 2026	47.99	48.05	48.05	48.38	47.15	15,994
October 15, 2026	47.15	47.47	47.47	48.25	46.3	28,121
October 14, 2026	47.5	48.26	48.26	48.38	47.04	19,524
October 13, 2026	47.98	47.7	47.7	47.98	47.17	8,168
October 12, 2026	47.41	47.54	47.54	48.17	47.3	11,256
October 09, 2026	48.07	47.41	47.41	48.07	47.02	7,006
October 08, 2026	47.51	47.23	47.23	48.36	47.02	14,365
October 07, 2026	47.94	47.91	47.91	48.4	47.5	14,589
October 06, 2026	47.9	47.51	47.51	48.5	47.01	31,548
October 05, 2026	47	47.26	47.26	47.73	47	14,704
October 01, 2026	48.01	46.98	46.98	48.44	46.88	33,487
September 30, 2026	47.78	48.01	48.01	48.98	47.2	10,655
September 29, 2026	48.79	47.4	47.4	48.79	47.01	24,199
September 28, 2026	47.52	48.13	48.13	48.47	47.52	11,885
September 25, 2026	47.75	47.94	47.94	48.36	47.5	14,064
September 24, 2026	47.57	47.75	47.75	48.48	47.55	15,925
September 23, 2026	47.79	47.57	47.57	48.7	47.13	22,240
September 22, 2026	47.75	47.75	47.75	48.8	47.5	18,812
September 21, 2026	47.8	47.9	47.9	48.81	47.1	7,038
September 18, 2026	48.35	47.89	47.89	49.34	47.62	13,516
September 17, 2026	47.21	47.62	47.62	47.99	47	21,925
September 16, 2026	48.01	47.18	47.18	48.99	46.75	31,562
September 15, 2026	49.06	47.98	47.98	49.06	47.5	35,019
September 11, 2026	48.99	49.18	49.18	50	48	16,495
September 10, 2026	48.15	48.43	48.43	49.48	48	24,701
September 09, 2026	49.56	48.74	48.74	49.56	47.63	21,032
September 08, 2026	49.8	49.14	49.14	49.8	49	27,336
September 07, 2026	49.45	49.12	49.12	49.98	49	19,626
September 04, 2026	49.25	49.45	49.45	49.99	49	22,126
September 03, 2026	49.5	49.18	49.18	50	49.08	22,474
September 02, 2026	49.6	49.43	49.43	50	49.3	27,794
September 01, 2026	49.88	49.55	49.55	49.99	49.45	12,350
August 31, 2026	50	49.86	49.86	50.49	49.5	16,473
August 28, 2026	50.7	50.01	50.01	53.14	49.5	55,808
August 27, 2026	49.81	49.92	49.92	50.81	49.26	8,563
August 26, 2026	50.49	49.88	49.88	50.55	49.3	19,620
August 25, 2026	50.43	50.34	50.34	50.8	50	15,578
August 24, 2026	50.25	50.18	50.18	50.56	49.51	24,439
August 21, 2026	49.5	49.61	49.61	50.85	49	27,063
August 20, 2026	49.46	49.49	49.49	50	49.25	15,574
August 19, 2026	50.06	49.46	49.46	50.4	49.1	30,694
August 18, 2026	50	50.06	50.06	51.4	49.61	26,513
August 17, 2026	52.01	49.91	49.91	52.01	49.75	69,764
August 14, 2026	51.44	52.09	52.09	53.6	51	62,739