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 ₹687.18 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,030.77, while ₹1000 invested 1 year ago would be worth ₹680.2. This corresponds to total returns of -31.28%, 3.08%, -31.98%, respectively, with annualized returns of -4.36%, 0.61%, -31.98%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2026 | 1.35 | 1.34 | 1.34 | 1.44 | 1.25 | 84,707 |
| August 13, 2026 | 1.38 | 1.35 | 1.35 | 1.38 | 1.34 | 67,581 |
| August 12, 2026 | 1.41 | 1.39 | 1.39 | 1.41 | 1.34 | 36,004 |
| August 11, 2026 | 1.46 | 1.38 | 1.38 | 1.46 | 1.34 | 50,248 |
| August 10, 2026 | 1.51 | 1.4 | 1.4 | 1.51 | 1.32 | 108,488 |
| August 07, 2026 | 1.55 | 1.46 | 1.46 | 1.58 | 1.43 | 86,357 |
| August 06, 2026 | 1.48 | 1.44 | 1.44 | 1.58 | 1.4 | 293,486 |
| August 05, 2026 | 1.38 | 1.45 | 1.45 | 1.49 | 1.3 | 374,556 |
| August 04, 2026 | 1.37 | 1.36 | 1.36 | 1.39 | 1.31 | 65,998 |
| August 03, 2026 | 1.37 | 1.32 | 1.32 | 1.37 | 1.29 | 30,785 |
| July 31, 2026 | 1.3 | 1.28 | 1.28 | 1.3 | 1.27 | 72,188 |
| July 30, 2026 | 1.26 | 1.27 | 1.27 | 1.33 | 1.26 | 21,026 |
| July 29, 2026 | 1.25 | 1.26 | 1.26 | 1.31 | 1.24 | 38,714 |
| July 28, 2026 | 1.24 | 1.23 | 1.23 | 1.27 | 1.21 | 40,945 |
| July 27, 2026 | 1.25 | 1.21 | 1.21 | 1.25 | 1.2 | 23,045 |
| July 24, 2026 | 1.26 | 1.23 | 1.23 | 1.26 | 1.18 | 21,709 |
| July 23, 2026 | 1.23 | 1.23 | 1.23 | 1.28 | 1.18 | 33,016 |
| July 22, 2026 | 1.21 | 1.19 | 1.19 | 1.27 | 1.16 | 81,853 |
| July 21, 2026 | 1.25 | 1.17 | 1.17 | 1.25 | 1.15 | 12,591 |
| July 20, 2026 | 1.24 | 1.23 | 1.23 | 1.24 | 1.21 | 9,898 |
| July 17, 2026 | 1.24 | 1.21 | 1.21 | 1.24 | 1.19 | 24,215 |
| July 16, 2026 | 1.33 | 1.2 | 1.2 | 1.35 | 1.16 | 154,774 |
| July 15, 2026 | 1.25 | 1.26 | 1.26 | 1.3 | 1.2 | 119,172 |
| July 14, 2026 | 1.24 | 1.19 | 1.19 | 1.27 | 1.13 | 80,148 |
| July 13, 2026 | 1.16 | 1.21 | 1.21 | 1.23 | 1.12 | 94,452 |
| July 10, 2026 | 1.07 | 1.12 | 1.12 | 1.17 | 1.07 | 227,912 |
| July 09, 2026 | 1.3 | 1.17 | 1.17 | 1.3 | 1.15 | 280,460 |
| July 08, 2026 | 1.39 | 1.27 | 1.27 | 1.39 | 1.18 | 233,352 |
| July 07, 2026 | 1.27 | 1.31 | 1.31 | 1.34 | 1.27 | 12,147 |
| July 06, 2026 | 1.29 | 1.27 | 1.27 | 1.29 | 1.24 | 14,427 |
| July 03, 2026 | 1.21 | 1.27 | 1.27 | 1.32 | 1.21 | 44,787 |
| July 02, 2026 | 1.24 | 1.24 | 1.24 | 1.3 | 1.24 | 30,097 |
| July 01, 2026 | 1.32 | 1.27 | 1.27 | 1.32 | 1.26 | 6,260 |
| June 30, 2026 | 1.31 | 1.29 | 1.29 | 1.31 | 1.25 | 22,737 |
| June 29, 2026 | 1.3 | 1.29 | 1.29 | 1.3 | 1.25 | 19,533 |
| June 25, 2026 | 1.25 | 1.28 | 1.28 | 1.29 | 1.24 | 16,547 |
| June 24, 2026 | 1.29 | 1.25 | 1.25 | 1.32 | 1.25 | 28,552 |
| June 23, 2026 | 1.25 | 1.26 | 1.26 | 1.28 | 1.21 | 20,083 |
| June 22, 2026 | 1.27 | 1.25 | 1.25 | 1.27 | 1.23 | 19,047 |
| June 19, 2026 | 1.26 | 1.23 | 1.23 | 1.3 | 1.2 | 32,450 |
| June 18, 2026 | 1.25 | 1.28 | 1.28 | 1.3 | 1.25 | 32,126 |
AD
