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

53.04

+0.36(+0.68%)

Updated at June 02 03:29PM

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 ₹2,368.91 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,853.9, while ₹1000 invested 1 year ago would be worth ₹879.89. This corresponds to total returns of 136.89%, 85.39%, -12.01%, respectively, with annualized returns of 9%, 13.13%, -12.01%.

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
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
April 13, 2026	52.65	52.34	52.34	52.99	51.2	27,563
April 10, 2026	52.5	53.27	53.27	54.54	52.01	36,831
April 09, 2026	53.41	52.17	52.17	53.41	52	42,597
April 08, 2026	51.87	52.36	52.36	53.01	51.75	39,435
April 07, 2026	51	51.05	51.05	51.3	50.05	17,263
April 06, 2026	50.4	50.76	50.76	51.5	49.95	17,044
April 02, 2026	49.93	50.07	50.07	50.5	48.42	22,887
April 01, 2026	47.1	49.93	49.93	50	47.1	36,428
March 30, 2026	47.47	47.1	47.1	48	47	84,265
March 27, 2026	50.49	48.09	48.09	50.49	47.25	71,705
March 25, 2026	49.6	49.75	49.75	52	48.16	46,041
March 24, 2026	48.6	48.88	48.88	49.49	47.6	47,352
March 23, 2026	51.99	47.88	47.88	52.5	47.3	96,546
March 20, 2026	-1	-1	51.73	-1	-1	0
March 19, 2026	51.39	51.67	51.67	51.98	50.82	19,613
March 18, 2026	50.83	51.71	51.71	52	50.83	29,141
March 17, 2026	50.75	50.98	50.98	51.98	50.7	22,824
March 16, 2026	51	50.9	50.9	51.49	50.56	34,106
March 13, 2026	51.5	51.12	51.12	53	51	31,036
March 12, 2026	52.31	52.11	52.11	52.93	51.49	17,846
March 11, 2026	53	52.31	52.31	53.25	52.01	20,300
March 10, 2026	51.25	52.44	52.44	52.7	51.25	15,422
March 09, 2026	52.42	51.2	51.2	52.42	50.65	49,431
March 06, 2026	54.93	52.94	52.94	54.93	52.73	42,648
March 05, 2026	52.6	53.77	53.77	54.9	52.6	46,215
March 04, 2026	-1	-1	52.79	-1	-1	0
March 02, 2026	53	54.07	54.07	54.45	52.55	50,873