ADVANI HOTELS & RESORTS (INDIA - Price History
Monthly price history for ADVANIHOTR.BO (ADVANI HOTELS & RESORTS (INDIA)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹77.54 | ₹77.54 |
| April 2024 | ₹83.50 | ₹83.50 |
| March 2024 | ₹71.90 | ₹71.90 |
| February 2024 | ₹83.47 | ₹166.94 |
| January 2024 | ₹77.68 | ₹159.36 |
| December 2023 | ₹49.99 | ₹102.56 |
| November 2023 | ₹50.48 | ₹103.56 |
| October 2023 | ₹47.96 | ₹98.40 |
| September 2023 | ₹43.43 | ₹89.10 |
| August 2023 | ₹43.11 | ₹88.44 |
| July 2023 | ₹44.31 | ₹90.90 |
| June 2023 | ₹43.35 | ₹88.94 |
| May 2023 | ₹43.22 | ₹88.66 |
| April 2023 | ₹39.26 | ₹83.10 |
| March 2023 | ₹34.04 | ₹72.06 |
| February 2023 | ₹32.72 | ₹69.26 |
| January 2023 | ₹34.87 | ₹73.80 |
| December 2022 | ₹38.63 | ₹81.76 |
| November 2022 | ₹36.86 | ₹81.80 |
| October 2022 | ₹37.30 | ₹82.76 |
| September 2022 | ₹36.48 | ₹80.94 |
| August 2022 | ₹36.50 | ₹81 |
| July 2022 | ₹35.12 | ₹77.94 |
| June 2022 | ₹29.90 | ₹66.34 |
| May 2022 | ₹32.66 | ₹75.26 |
| April 2022 | ₹35.15 | ₹81 |
| March 2022 | ₹39.62 | ₹91.30 |
| February 2022 | ₹39.60 | ₹91.26 |
| January 2022 | ₹36.40 | ₹83.90 |
| December 2021 | ₹33.02 | ₹76.10 |
| November 2021 | ₹34.28 | ₹79 |
| October 2021 | ₹31.57 | ₹72.76 |
| September 2021 | ₹35.77 | ₹82.44 |
| August 2021 | ₹29.24 | ₹67.40 |
| July 2021 | ₹31.46 | ₹72.50 |
| June 2021 | ₹29.46 | ₹67.90 |
| May 2021 | ₹29.20 | ₹67.30 |
| April 2021 | ₹23.93 | ₹55.16 |
| March 2021 | ₹24.66 | ₹56.84 |
| February 2021 | ₹22.58 | ₹52.04 |
| January 2021 | ₹20.05 | ₹46.20 |
| December 2020 | ₹22.30 | ₹51.40 |
| November 2020 | ₹25.99 | ₹59.90 |
| October 2020 | ₹17.56 | ₹40.46 |
| September 2020 | ₹18.64 | ₹42.96 |
| August 2020 | ₹19 | ₹43.80 |
| July 2020 | ₹17.53 | ₹40.40 |
| June 2020 | ₹19.74 | ₹45.50 |
| May 2020 | ₹17.07 | ₹39.34 |
| April 2020 | ₹17.40 | ₹40.10 |
| March 2020 | ₹13.06 | ₹30.10 |
| February 2020 | ₹22.13 | ₹51 |
| January 2020 | ₹22.48 | ₹53.84 |
| December 2019 | ₹22.21 | ₹53.20 |
| November 2019 | ₹22.82 | ₹54.66 |
| October 2019 | ₹24.12 | ₹57.76 |
| September 2019 | ₹23.05 | ₹55.20 |
| August 2019 | ₹21.22 | ₹52.26 |
| July 2019 | ₹22.39 | ₹55.16 |
| June 2019 | ₹25.21 | ₹62.10 |
| May 2019 | ₹25.90 | ₹63.80 |
| April 2019 | ₹24.62 | ₹63.50 |
| March 2019 | ₹27 | ₹69.66 |
| February 2019 | ₹24.36 | ₹62.84 |
| January 2019 | ₹27.52 | ₹72.26 |
| December 2018 | ₹24.43 | ₹64.16 |
| November 2018 | ₹23.19 | ₹60.90 |
| October 2018 | ₹20.98 | ₹55.10 |
| September 2018 | ₹17.27 | ₹45.34 |
| August 2018 | ₹18.36 | ₹48.20 |
| July 2018 | ₹19.79 | ₹51.96 |
| June 2018 | ₹19.95 | ₹52.80 |
| May 2018 | ₹21.05 | ₹55.70 |
| April 2018 | ₹26 | ₹68.80 |
| March 2018 | ₹20.41 | ₹54 |
| February 2018 | ₹24.30 | ₹64.30 |
| January 2018 | ₹27.34 | ₹72.34 |
| December 2017 | ₹29.91 | ₹79.16 |
| November 2017 | ₹27.38 | ₹73.40 |
| October 2017 | ₹23.94 | ₹64.16 |
| September 2017 | ₹20.99 | ₹56.26 |
| August 2017 | ₹21.28 | ₹57.04 |
| July 2017 | ₹23.75 | ₹63.66 |
| June 2017 | ₹21.27 | ₹57 |
| May 2017 | ₹20.13 | ₹53.96 |
| April 2017 | ₹23.33 | ₹62.54 |
| March 2017 | ₹21.21 | ₹56.84 |
| February 2017 | ₹19.40 | ₹52 |
| January 2017 | ₹20.65 | ₹56.16 |
| December 2016 | ₹19.09 | ₹51.90 |
| November 2016 | ₹18.26 | ₹49.66 |
| October 2016 | ₹21.48 | ₹58.40 |
| September 2016 | ₹19 | ₹51.66 |
| August 2016 | ₹19.53 | ₹53.10 |
| July 2016 | ₹22 | ₹60.26 |
| June 2016 | ₹20.76 | ₹56.84 |
| May 2016 | ₹18.26 | ₹50 |
| April 2016 | ₹17.65 | ₹48.34 |
| March 2016 | ₹17.34 | ₹47.50 |
| February 2016 | ₹16.76 | ₹45.90 |
| January 2016 | ₹16.52 | ₹46.16 |
| December 2015 | ₹19.67 | ₹54.96 |
| November 2015 | ₹18.68 | ₹52.20 |
| October 2015 | ₹17.07 | ₹47.70 |
| September 2015 | ₹16.12 | ₹45.04 |
| August 2015 | ₹17.69 | ₹49.70 |
| July 2015 | ₹18.76 | ₹52.70 |
| June 2015 | ₹19.92 | ₹55.96 |
| May 2015 | ₹16.39 | ₹46.04 |
| April 2015 | ₹16.02 | ₹45 |
| March 2015 | ₹14.95 | ₹42 |
| February 2015 | ₹19.05 | ₹53.50 |
| January 2015 | ₹21.64 | ₹61.46 |
| December 2014 | ₹20.78 | ₹59.04 |
| November 2014 | ₹24.31 | ₹69.06 |
| October 2014 | ₹25 | ₹71 |
| September 2014 | ₹25.35 | ₹72 |
| August 2014 | ₹26.07 | ₹74.06 |
| July 2014 | ₹26.56 | ₹75.44 |
| June 2014 | ₹16.55 | ₹47 |
| May 2014 | ₹14.12 | ₹40.10 |
| April 2014 | ₹12.35 | ₹35.50 |
| March 2014 | ₹12.47 | ₹35.84 |
| February 2014 | ₹11.29 | ₹32.46 |
| January 2014 | ₹11.30 | ₹32.50 |
| December 2013 | ₹10.18 | ₹29.26 |
| November 2013 | ₹9.84 | ₹28.30 |
| October 2013 | ₹9.88 | ₹28.40 |
| September 2013 | ₹9.88 | ₹28.40 |
| August 2013 | ₹9.88 | ₹28.40 |
| July 2013 | ₹9.91 | ₹28.50 |
| June 2013 | ₹9.98 | ₹28.70 |
| May 2013 | ₹10.02 | ₹28.80 |
| April 2013 | ₹10.23 | ₹29.40 |
| March 2013 | ₹10.23 | ₹29.40 |
| February 2013 | ₹10.44 | ₹30 |
| January 2013 | ₹10.05 | ₹29.40 |
| December 2012 | ₹10.08 | ₹29.50 |
| November 2012 | ₹8.97 | ₹26.26 |
| October 2012 | ₹9.83 | ₹28.76 |
| September 2012 | ₹10.05 | ₹29.40 |
| August 2012 | ₹8.54 | ₹25 |
| July 2012 | ₹9.06 | ₹26.50 |
| June 2012 | ₹9.40 | ₹27.50 |
| May 2012 | ₹9.75 | ₹28.54 |
| April 2012 | ₹10.42 | ₹31 |
| March 2012 | ₹10.58 | ₹31.46 |
| February 2012 | ₹11.11 | ₹33.04 |
| January 2012 | ₹11.63 | ₹34.60 |
| December 2011 | ₹10.94 | ₹32.54 |
| November 2011 | ₹10.76 | ₹32 |
| October 2011 | ₹12.07 | ₹35.90 |
| September 2011 | ₹11.85 | ₹35.26 |
| August 2011 | ₹12.07 | ₹35.90 |
| July 2011 | ₹12.24 | ₹36.40 |
| June 2011 | ₹11.97 | ₹36 |
| May 2011 | ₹12 | ₹36.10 |
| April 2011 | ₹11.30 | ₹34 |
| March 2011 | ₹11.67 | ₹35.10 |
| February 2011 | ₹11.73 | ₹35.30 |
| January 2011 | ₹12.17 | ₹36.60 |
| December 2010 | ₹12.96 | ₹39 |
| November 2010 | ₹13.41 | ₹40.54 |
| October 2010 | ₹15.02 | ₹45.40 |
| September 2010 | ₹17.31 | ₹52.34 |
| August 2010 | ₹14.42 | ₹43.60 |
| July 2010 | ₹14.40 | ₹43.54 |
| June 2010 | ₹13.20 | ₹39.90 |
| May 2010 | ₹12.64 | ₹38.20 |
| April 2010 | ₹14.66 | ₹44.30 |
| March 2010 | ₹13.32 | ₹40.26 |
| February 2010 | ₹15.81 | ₹47.80 |
| January 2010 | ₹17.86 | ₹54 |
| December 2009 | ₹18.68 | ₹56.46 |
| November 2009 | ₹16.64 | ₹50.30 |
| October 2009 | ₹19.02 | ₹57.50 |
| September 2009 | ₹19.30 | ₹58.34 |
| August 2009 | ₹15.52 | ₹46.90 |
| July 2009 | ₹12.23 | ₹36.96 |
| June 2009 | ₹13.55 | ₹40.96 |
| May 2009 | ₹13.43 | ₹40.60 |
| April 2009 | ₹9.11 | ₹27.54 |
| March 2009 | ₹9.49 | ₹28.70 |
| February 2009 | ₹7.94 | ₹24 |
| January 2009 | ₹9.40 | ₹28.40 |
| December 2008 | ₹10.98 | ₹33.20 |
| November 2008 | ₹8.54 | ₹25.80 |
| October 2008 | ₹10.55 | ₹31.90 |
| September 2008 | ₹15.40 | ₹46.54 |
| August 2008 | ₹19.65 | ₹59.40 |
| July 2008 | ₹20.01 | ₹60.90 |
| June 2008 | ₹22.51 | ₹68.50 |
| May 2008 | ₹32.63 | ₹99.30 |
| April 2008 | ₹30.14 | ₹92.50 |
| March 2008 | ₹29.82 | ₹91.50 |
| February 2008 | ₹21.40 | ₹65.66 |
| January 2008 | ₹20.42 | ₹62.66 |
| December 2007 | ₹30.60 | ₹93.90 |
| November 2007 | ₹26.01 | ₹79.80 |
| October 2007 | ₹25.09 | ₹77 |
| September 2007 | ₹25.36 | ₹389 |
| August 2007 | ₹17.60 | ₹270 |
| July 2007 | ₹18.64 | ₹286 |
| June 2007 | ₹19.43 | ₹298.10 |
| May 2007 | ₹40.74 | ₹43.35 |
| April 2007 | ₹39.18 | ₹41.69 |
| March 2007 | ₹32.57 | ₹34.65 |
| February 2007 | ₹31.87 | ₹34.95 |
| January 2007 | ₹35.14 | ₹38.54 |
| December 2006 | ₹28.23 | ₹30.96 |
| November 2006 | ₹29.18 | ₹32 |
| October 2006 | ₹32.78 | ₹35.95 |
| September 2006 | ₹17.41 | ₹19.09 |
| August 2006 | ₹17.17 | ₹18.83 |
| July 2006 | ₹15 | ₹16.45 |
| June 2006 | ₹11.85 | ₹13 |
| May 2006 | ₹12.66 | ₹13.88 |
| April 2006 | ₹16.30 | ₹18.33 |
| March 2006 | ₹16.03 | ₹18.02 |
| February 2006 | ₹15.13 | ₹17.01 |
| January 2006 | ₹19.14 | ₹21.52 |
| December 2005 | ₹17.35 | ₹19.50 |
| November 2005 | ₹15.17 | ₹17.06 |
| October 2005 | ₹10.36 | ₹11.65 |
| September 2005 | ₹12.55 | ₹14.11 |
| August 2005 | ₹15.50 | ₹17.42 |
| July 2005 | ₹11.93 | ₹13.41 |
| June 2005 | ₹10.06 | ₹11.31 |
| May 2005 | ₹10.18 | ₹11.45 |
| April 2005 | ₹7.58 | ₹8.52 |
| March 2005 | ₹8.11 | ₹9.12 |
| February 2005 | ₹7.45 | ₹8.37 |
| January 2005 | ₹4.01 | ₹4.51 |
| December 2004 | ₹3.55 | ₹3.99 |
| November 2004 | ₹4.11 | ₹4.62 |
| October 2004 | ₹3.36 | ₹3.78 |
| September 2004 | ₹2.92 | ₹3.28 |
| August 2004 | ₹2.04 | ₹2.30 |
| July 2004 | ₹1.88 | ₹2.12 |
| June 2004 | ₹1.84 | ₹2.07 |
| May 2004 | ₹1.76 | ₹1.98 |
| April 2004 | ₹2.09 | ₹2.35 |
| March 2004 | ₹1.67 | ₹1.88 |
| February 2004 | ₹1.94 | ₹2.18 |
| January 2004 | ₹2.02 | ₹2.27 |
| December 2003 | ₹3.28 | ₹3.69 |
| November 2003 | ₹1.81 | ₹2.03 |
| October 2003 | ₹1.46 | ₹1.64 |
| September 2003 | ₹1.16 | ₹1.30 |
| August 2003 | ₹1.47 | ₹1.65 |
| July 2003 | ₹1.46 | ₹1.64 |
| June 2003 | ₹1.64 | ₹1.84 |
| May 2003 | ₹0.96 | ₹1.08 |
| April 2003 | ₹0.76 | ₹0.85 |
| March 2003 | ₹0.85 | ₹0.96 |
| February 2003 | ₹0.98 | ₹1.10 |
| January 2003 | ₹0.87 | ₹0.98 |
| December 2002 | ₹1.07 | ₹1.20 |
| November 2002 | ₹1.08 | ₹1.21 |
| October 2002 | ₹1.07 | ₹1.20 |
| September 2002 | ₹0.98 | ₹1.10 |
| August 2002 | ₹1.29 | ₹1.45 |
| July 2002 | ₹1.22 | ₹1.37 |
| June 2002 | ₹1.42 | ₹1.60 |
| May 2002 | ₹1.16 | ₹1.30 |
| April 2002 | ₹1.07 | ₹1.20 |
| March 2002 | ₹0.93 | ₹1.05 |
| February 2002 | ₹0.93 | ₹1.05 |
| January 2002 | ₹1.12 | ₹1.26 |
ADVANIHOTR.BO
Price: ₹77.54
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 5.32%
Payout Ratio: 145.99%
Payout Ratio Range:
Dividend Per Share: 4.00 INR
Earnings Per Share: 2.74 INR
P/E Ratio: 29.64
Exchange: BSE
Sector: Consumer Cyclical
Industry: Lodging
Market Capitalization: 7.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 3