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 ₹2,234.44 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,573.76, while ₹1000 invested 1 year ago would be worth ₹831.02. This corresponds to total returns of 123.44%, 57.38%, -16.9%, respectively, with annualized returns of 8.37%, 9.49%, -16.9%.

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
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
August 13, 2026	50.5	51.44	51.44	52.7	49.75	106,464
August 12, 2026	50.01	50.17	50.17	50.53	50	14,978
August 11, 2026	50.35	50.27	50.27	50.9	50.08	16,890
August 10, 2026	50.06	50.07	50.07	50.59	50	25,238
August 07, 2026	50.77	50.19	50.19	51.02	50.05	35,313
August 06, 2026	50.54	50.77	50.77	51.16	50.36	26,016
August 05, 2026	52.52	50.53	50.53	52.52	49.75	123,434
August 04, 2026	52.44	52.43	52.43	53.49	51.66	30,098
August 03, 2026	51.13	51.56	51.56	52	51.13	9,842
July 31, 2026	52.47	51.06	51.06	52.47	51.02	11,925
July 30, 2026	51.44	51.28	51.28	51.97	51	21,414
July 29, 2026	52.1	51.19	51.19	52.64	51.01	44,310
July 28, 2026	52.11	51.33	51.33	52.3	51.25	21,785
July 27, 2026	51	52.25	52.25	53.52	51	28,210
July 24, 2026	51.58	51.12	51.12	51.99	50.83	22,178
July 23, 2026	52.99	51.33	51.33	52.99	51.25	26,806
July 22, 2026	51.8	52.17	52.17	53	51.33	20,320
July 21, 2026	52	52.01	52.01	52.29	51.53	9,938
July 20, 2026	51.81	51.75	51.75	52.59	51.6	11,641
July 17, 2026	52	51.9	51.9	52.48	51.63	14,995
July 16, 2026	52.8	52.07	52.07	52.8	52.02	7,311
July 15, 2026	52.41	52.08	52.08	53.5	51.9	26,258
July 14, 2026	52.86	52.41	52.41	52.86	52.03	17,698
July 13, 2026	51.42	52.86	52.86	53.35	51.42	20,353
July 10, 2026	53.5	52.71	52.71	53.7	52.58	23,562
July 09, 2026	52.8	53.09	53.09	53.3	51.85	11,521
July 08, 2026	52.77	51.84	51.84	52.96	51.51	31,080
July 07, 2026	53.85	52.6	52.6	53.85	52.21	33,962
July 06, 2026	54	53.59	53.59	54	53	23,232
July 03, 2026	54.5	53.95	53.95	54.54	53.21	32,367
July 02, 2026	54	54.27	54.27	54.4	53.6	27,964
July 01, 2026	54.5	53.55	53.55	54.5	53.06	32,027
June 30, 2026	53	53.19	53.19	54.21	52.99	21,891
June 29, 2026	54.3	52.82	52.82	54.3	51.99	40,441
June 25, 2026	53.53	53.24	53.24	53.53	52.9	10,319
June 24, 2026	54.48	52.87	52.87	54.48	51.5	43,988
June 23, 2026	53.98	53.77	53.77	54.5	53.54	25,780
June 22, 2026	52.99	53.72	53.72	54.93	52.99	118,165
June 19, 2026	53.17	52.76	52.76	53.17	51.6	29,630