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 ₹2,258.29 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,604.65, while ₹1000 invested 1 year ago would be worth ₹898.79. This corresponds to total returns of 125.83%, 60.47%, -10.12%, respectively, with annualized returns of 8.48%, 9.91%, -10.12%.

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
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
June 18, 2026	52.71	53.17	53.17	53.5	52.52	43,917
June 17, 2026	52.57	52.7	52.7	53.17	52	28,809
June 16, 2026	53	52.57	52.57	53	52.42	16,058
June 15, 2026	52.7	52.74	52.74	52.92	52.5	23,686
June 12, 2026	50.51	52.19	52.19	52.44	50.51	20,531
June 11, 2026	52.03	50.31	50.31	52.78	50	65,478
June 10, 2026	52.52	52.03	52.03	53.8	51.8	41,754
June 09, 2026	52.3	53.36	53.36	54	52.27	32,980
June 08, 2026	51.6	52.26	52.26	53.5	50.11	22,565
June 05, 2026	52.53	52.81	52.81	53.58	52.53	23,231
June 04, 2026	53.03	52.92	52.92	53.69	52.01	38,487
June 03, 2026	53	53.03	53.03	54	52.51	16,273
June 02, 2026	52.52	53.04	53.04	53.81	52.52	12,036
June 01, 2026	54	52.68	52.68	54	52.52	22,135
May 29, 2026	53.9	53.33	53.33	53.92	52.52	28,356
May 27, 2026	53.9	53.92	53.92	54.68	53.3	36,285
May 26, 2026	52.1	53.3	53.3	53.95	52.1	20,932
May 25, 2026	53.36	53.31	53.31	54.41	53.11	27,648
May 22, 2026	53.83	53.36	53.36	53.83	52.75	11,125
May 21, 2026	53	53.02	53.02	53.83	52.8	13,006
May 20, 2026	53	53.2	53.2	53.8	52.74	16,313
May 19, 2026	53.3	52.71	52.71	53.65	52.1	25,940
May 18, 2026	51.56	52.53	52.53	53.54	51.12	38,342
May 15, 2026	53.33	52.55	52.55	53.35	52.31	12,903
May 14, 2026	52.95	52.29	52.29	52.95	51.8	19,292
May 13, 2026	52.15	52.95	52.95	53.39	52.03	20,508
May 12, 2026	54.4	52.14	52.14	54.44	51.12	37,445
May 11, 2026	55.2	53.69	53.69	55.39	53.2	34,047
May 08, 2026	55.1	55.2	55.2	55.54	54.47	25,266
May 07, 2026	55.49	55.09	55.09	55.49	55	37,048