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 ₹594.87 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 ₹527.27, while ₹1000 invested 1 year ago would be worth ₹532.11. This corresponds to total returns of -40.51%, -47.27%, -46.79%, respectively, with annualized returns of -6.1%, -12.01%, -46.79%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2026 | 1.3 | 1.27 | 1.27 | 1.31 | 1.23 | 48,376 |
| June 16, 2026 | 1.32 | 1.3 | 1.3 | 1.35 | 1.25 | 42,487 |
| June 15, 2026 | 1.31 | 1.29 | 1.29 | 1.42 | 1.27 | 281,887 |
| June 12, 2026 | 1.41 | 1.36 | 1.36 | 1.51 | 1.25 | 750,261 |
| June 11, 2026 | 1.47 | 1.38 | 1.38 | 1.48 | 1.31 | 65,994 |
| June 10, 2026 | 1.5 | 1.45 | 1.45 | 1.5 | 1.33 | 43,638 |
| June 09, 2026 | 1.57 | 1.47 | 1.47 | 1.57 | 1.42 | 8,101 |
| June 08, 2026 | 1.49 | 1.45 | 1.45 | 1.54 | 1.4 | 29,609 |
| June 05, 2026 | 1.5 | 1.49 | 1.49 | 1.53 | 1.43 | 7,688 |
| June 04, 2026 | 1.43 | 1.49 | 1.49 | 1.5 | 1.43 | 11,504 |
| June 03, 2026 | 1.5 | 1.49 | 1.49 | 1.5 | 1.46 | 3,173 |
| June 02, 2026 | 1.5 | 1.49 | 1.49 | 1.52 | 1.46 | 5,446 |
| June 01, 2026 | 1.51 | 1.5 | 1.5 | 1.53 | 1.44 | 27,217 |
| May 29, 2026 | 1.55 | 1.51 | 1.51 | 1.55 | 1.45 | 100,404 |
| May 27, 2026 | 1.54 | 1.52 | 1.52 | 1.54 | 1.46 | 22,777 |
| May 26, 2026 | 1.55 | 1.5 | 1.5 | 1.57 | 1.48 | 34,270 |
| May 25, 2026 | 1.6 | 1.55 | 1.55 | 1.6 | 1.52 | 43,573 |
| May 22, 2026 | 1.6 | 1.55 | 1.55 | 1.6 | 1.49 | 74,173 |
| May 21, 2026 | 1.58 | 1.56 | 1.56 | 1.61 | 1.53 | 18,647 |
| May 20, 2026 | 1.53 | 1.58 | 1.58 | 1.59 | 1.48 | 13,671 |
| May 19, 2026 | 1.49 | 1.54 | 1.54 | 1.59 | 1.49 | 7,834 |
| May 18, 2026 | 1.59 | 1.52 | 1.52 | 1.62 | 1.52 | 14,059 |
| May 15, 2026 | 1.53 | 1.58 | 1.58 | 1.59 | 1.5 | 33,702 |
| May 14, 2026 | 1.59 | 1.52 | 1.52 | 1.64 | 1.52 | 31,133 |
| May 13, 2026 | 1.62 | 1.59 | 1.59 | 1.62 | 1.56 | 32,134 |
| May 12, 2026 | 1.58 | 1.59 | 1.59 | 1.62 | 1.55 | 22,789 |
| May 11, 2026 | 1.54 | 1.55 | 1.55 | 1.6 | 1.51 | 32,252 |
| May 08, 2026 | 1.58 | 1.57 | 1.57 | 1.58 | 1.53 | 12,958 |
| May 07, 2026 | 1.5 | 1.51 | 1.51 | 1.6 | 1.5 | 11,280 |
| May 06, 2026 | 1.61 | 1.55 | 1.55 | 1.63 | 1.52 | 20,903 |
| May 05, 2026 | 1.6 | 1.58 | 1.58 | 1.6 | 1.5 | 11,928 |
| May 04, 2026 | 1.64 | 1.54 | 1.54 | 1.64 | 1.54 | 15,671 |
| April 30, 2026 | 1.63 | 1.6 | 1.6 | 1.63 | 1.58 | 54,660 |
| April 29, 2026 | 1.55 | 1.6 | 1.6 | 1.63 | 1.5 | 27,128 |
| April 28, 2026 | 1.64 | 1.57 | 1.57 | 1.64 | 1.54 | 18,789 |
| April 27, 2026 | 1.6 | 1.58 | 1.58 | 1.64 | 1.55 | 18,288 |
| April 24, 2026 | 1.66 | 1.6 | 1.6 | 1.66 | 1.56 | 85,065 |
| April 23, 2026 | 1.66 | 1.64 | 1.64 | 1.66 | 1.6 | 24,828 |
| April 22, 2026 | 1.67 | 1.63 | 1.63 | 1.68 | 1.61 | 22,236 |
| April 21, 2026 | 1.6 | 1.64 | 1.64 | 1.7 | 1.6 | 41,267 |
| April 20, 2026 | 1.65 | 1.65 | 1.65 | 1.69 | 1.61 | 17,246 |
| April 17, 2026 | 1.7 | 1.65 | 1.65 | 1.74 | 1.59 | 378,443 |
| April 16, 2026 | 1.7 | 1.66 | 1.66 | 1.76 | 1.65 | 145,937 |
| April 15, 2026 | 1.59 | 1.65 | 1.65 | 1.69 | 1.5 | 293,566 |
AD
