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 ₹2,344.01 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,730.86, while ₹1000 invested 1 year ago would be worth ₹860.06. This corresponds to total returns of 134.4%, 73.09%, -13.99%, respectively, with annualized returns of 8.89%, 11.59%, -13.99%.

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 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
May 06, 2026	55	55.16	55.16	55.63	54.9	39,695
May 05, 2026	55.2	55.14	55.14	55.5	54.53	48,424
May 04, 2026	54.25	55.15	55.15	55.5	54.1	49,929
April 30, 2026	55.6	54.25	54.25	55.6	53.42	38,077
April 29, 2026	55.45	53.75	53.75	55.95	53.06	57,205
April 28, 2026	55.69	54.8	54.8	55.69	54.7	27,192
April 27, 2026	54.89	54.84	54.84	55.64	54.09	50,408
April 24, 2026	55.5	53.86	53.86	55.5	53.58	17,939
April 23, 2026	54	54.5	54.5	55.27	53.59	16,960
April 22, 2026	55.1	54.87	54.87	55.1	54.68	17,296
April 21, 2026	54.11	54.99	54.99	55.45	54.11	39,805
April 20, 2026	54.01	54.53	54.53	55.07	54.01	43,323
April 17, 2026	54	54.79	54.79	55.18	53.99	41,682
April 16, 2026	55.7	53.99	53.99	55.7	53.27	44,400
April 15, 2026	53	54.4	54.4	56	53	52,306