Sri Havisha Hospitality and Infrastructure Limited (HAVISHA.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
HAVISHA.NS Historical Return
If you invested ₹1000 in Sri Havisha Hospitality and Infrastructure Limited (HAVISHA.NS) since IPO date, it would be worth ₹692.31 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,000, while ₹1000 invested 1 year ago would be worth ₹678.39. This corresponds to total returns of -30.77%, 0%, -32.16%, respectively, with annualized returns of -4.19%, 0%, -32.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
HAVISHA.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1.35 | 1.35 | 1.35 | 1.38 | 1.3 | 49,359 |
| November 09, 2026 | 1.39 | 1.34 | 1.34 | 1.39 | 1.3 | 19,602 |
| November 08, 2026 | 1.33 | 1.32 | 1.32 | 1.34 | 1.27 | 11,129 |
| November 06, 2026 | 1.32 | 1.29 | 1.29 | 1.35 | 1.26 | 74,864 |
| November 05, 2026 | 1.25 | 1.29 | 1.29 | 1.38 | 1.22 | 34,941 |
| November 04, 2026 | 1.23 | 1.22 | 1.22 | 1.27 | 1.2 | 43,667 |
| November 03, 2026 | 1.23 | 1.27 | 1.27 | 1.28 | 1.22 | 18,522 |
| November 02, 2026 | 1.24 | 1.23 | 1.23 | 1.24 | 1.22 | 40,528 |
| October 30, 2026 | 1.29 | 1.24 | 1.24 | 1.29 | 1.24 | 12,237 |
| October 29, 2026 | 1.28 | 1.29 | 1.29 | 1.3 | 1.21 | 24,424 |
| October 28, 2026 | 1.25 | 1.27 | 1.27 | 1.3 | 1.23 | 27,319 |
| October 27, 2026 | 1.25 | 1.22 | 1.22 | 1.28 | 1.18 | 27,758 |
| October 26, 2026 | 1.19 | 1.24 | 1.24 | 1.3 | 1.16 | 26,043 |
| October 23, 2026 | 1.3 | 1.17 | 1.17 | 1.32 | 1.14 | 33,796 |
| October 22, 2026 | 1.26 | 1.29 | 1.29 | 1.3 | 1.23 | 27,874 |
| October 21, 2026 | 1.32 | 1.28 | 1.28 | 1.32 | 1.26 | 26,198 |
| October 19, 2026 | 1.32 | 1.3 | 1.3 | 1.33 | 1.26 | 30,039 |
| October 16, 2026 | 1.27 | 1.3 | 1.3 | 1.4 | 1.27 | 40,952 |
| October 15, 2026 | 1.35 | 1.3 | 1.3 | 1.35 | 1.25 | 22,667 |
| October 14, 2026 | 1.36 | 1.31 | 1.31 | 1.36 | 1.31 | 18,011 |
| October 13, 2026 | 1.45 | 1.32 | 1.32 | 1.45 | 1.31 | 73,325 |
| October 12, 2026 | 1.47 | 1.41 | 1.41 | 1.49 | 1.34 | 204,819 |
| October 09, 2026 | 1.59 | 1.44 | 1.44 | 1.59 | 1.42 | 37,058 |
| October 08, 2026 | 1.62 | 1.41 | 1.41 | 1.62 | 1.38 | 75,846 |
| October 07, 2026 | 1.4 | 1.52 | 1.52 | 1.63 | 1.4 | 501,425 |
| October 06, 2026 | 1.36 | 1.36 | 1.36 | 1.52 | 1.26 | 74,614 |
| October 05, 2026 | 1.31 | 1.4 | 1.4 | 1.4 | 1.31 | 14,036 |
| October 01, 2026 | 1.32 | 1.35 | 1.35 | 1.48 | 1.32 | 88,827 |
| September 30, 2026 | 1.36 | 1.34 | 1.34 | 1.39 | 1.32 | 33,131 |
| September 29, 2026 | 1.44 | 1.32 | 1.32 | 1.44 | 1.29 | 136,316 |
| September 28, 2026 | 1.4 | 1.38 | 1.38 | 1.59 | 1.23 | 104,463 |
| September 25, 2026 | 1.34 | 1.38 | 1.38 | 1.4 | 1.34 | 32,624 |
| September 24, 2026 | 1.34 | 1.36 | 1.36 | 1.39 | 1.33 | 67,968 |
| September 23, 2026 | 1.34 | 1.38 | 1.38 | 1.4 | 1.34 | 25,254 |
| September 22, 2026 | 1.34 | 1.36 | 1.36 | 1.37 | 1.31 | 33,997 |
| September 21, 2026 | 1.33 | 1.34 | 1.34 | 1.35 | 1.31 | 5,848 |
| September 18, 2026 | 1.38 | 1.33 | 1.33 | 1.38 | 1.31 | 14,206 |
| September 17, 2026 | 1.36 | 1.32 | 1.32 | 1.36 | 1.29 | 14,026 |
| September 16, 2026 | 1.34 | 1.33 | 1.33 | 1.39 | 1.3 | 18,072 |
| September 15, 2026 | 1.36 | 1.31 | 1.31 | 1.36 | 1.3 | 8,098 |
| September 11, 2026 | 1.32 | 1.34 | 1.34 | 1.35 | 1.25 | 37,448 |
| September 10, 2026 | 1.35 | 1.34 | 1.34 | 1.37 | 1.33 | 33,939 |
| September 09, 2026 | 1.35 | 1.35 | 1.35 | 1.36 | 1.3 | 18,739 |
| September 08, 2026 | 1.35 | 1.33 | 1.33 | 1.35 | 1.32 | 20,675 |
| September 07, 2026 | 1.44 | 1.32 | 1.32 | 1.47 | 1.31 | 98,394 |
| September 04, 2026 | 1.47 | 1.41 | 1.41 | 1.47 | 1.4 | 107,777 |
| September 03, 2026 | 1.31 | 1.4 | 1.4 | 1.53 | 1.3 | 64,829 |
| September 02, 2026 | 1.35 | 1.28 | 1.28 | 1.35 | 1.27 | 48,357 |
| September 01, 2026 | 1.34 | 1.34 | 1.34 | 1.38 | 1.3 | 52,043 |
| August 31, 2026 | 1.37 | 1.31 | 1.31 | 1.4 | 1.3 | 52,919 |
| August 28, 2026 | 1.41 | 1.37 | 1.37 | 1.41 | 1.35 | 19,286 |
| August 27, 2026 | 1.45 | 1.35 | 1.35 | 1.45 | 1.3 | 30,753 |
| August 26, 2026 | 1.39 | 1.39 | 1.39 | 1.49 | 1.38 | 28,075 |
| August 25, 2026 | 1.4 | 1.39 | 1.39 | 1.64 | 1.36 | 128,078 |
| August 24, 2026 | 1.43 | 1.4 | 1.4 | 1.48 | 1.39 | 27,281 |
| August 21, 2026 | 1.36 | 1.42 | 1.42 | 1.44 | 1.36 | 27,569 |
| August 20, 2026 | 1.55 | 1.4 | 1.4 | 1.55 | 1.36 | 36,887 |
| August 19, 2026 | 1.47 | 1.4 | 1.4 | 1.47 | 1.36 | 77,162 |
| August 18, 2026 | 1.42 | 1.39 | 1.39 | 1.49 | 1.33 | 148,970 |
| August 17, 2026 | 1.43 | 1.4 | 1.4 | 1.49 | 1.37 | 65,427 |
AD
