Hotel Forest Inn LimitedPrice History

HFIN

Hotels And Tourism Listed Website ↗

Rs560 -21.9 ▼ 3.76%

As of Fri, Oct 02 · 02:59 PM

EPS

-12.23

P/E Ratio

-45.79

Book Value

107.28

PBV

5.22

1Y Yield

400.89%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

HFIN price summary

Over the last year, Hotel Forest Inn Limited (HFIN) traded between Rs 101.7 (Mar 12, 2026) and Rs 1,450.6 (Apr 21, 2026). It last closed at Rs 560 on Oct 02, 2026, up 400.89% over the period. Average daily volume: 36,966 shares across 137 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	587	588	555.4	560	-21.9	▼ 3.76%	36,625
Oct 01, 2026	584	590.2	580	581.9	-2.1	▼ 0.36%	17,768
Sep 30, 2026	602	605	584	584	-17	▼ 2.83%	22,443
Sep 29, 2026	610	613	592	601	-12	▼ 1.96%	28,464
Sep 28, 2026	610.1	620	608.1	613	-4.5	▼ 0.73%	20,889
Sep 24, 2026	613	620	609	617.5	+4.5	▲ 0.73%	20,826
Sep 23, 2026	627	629	613	613	-15.4	▼ 2.45%	18,042
Sep 22, 2026	631	640	628.1	628.4	-2.6	▼ 0.41%	16,421
Sep 18, 2026	626	637	621.1	631	+5	▲ 0.80%	21,953
Sep 17, 2026	627	645	625.3	626	-1.9	▼ 0.30%	25,027
Sep 16, 2026	662	662	627	627.9	-21.1	▼ 3.25%	24,103
Sep 15, 2026	640	670	640	649	+18	▲ 2.85%	44,107
Sep 14, 2026	621	632.9	615	631	+10	▲ 1.61%	20,361
Sep 11, 2026	612.9	627	605.1	621	+8.1	▲ 1.32%	20,671
Sep 10, 2026	620	620	605	612.9	-7.1	▼ 1.15%	23,400
Sep 09, 2026	625	638	615	620	-9	▼ 1.43%	19,129
Sep 07, 2026	622	639	619	629	+6.1	▲ 0.98%	21,542
Sep 03, 2026	615	630	613.6	622.9	+4.9	▲ 0.79%	28,307
Sep 02, 2026	617	629.9	612	618	+0.1	▲ 0.02%	8,779
Sep 01, 2026	610	632	605	617.9	+5.9	▲ 0.96%	15,514
Aug 31, 2026	625	625	611.5	612	-16	▼ 2.55%	15,409
Aug 27, 2026	602	640	602	628	+12	▲ 1.95%	18,504
Aug 26, 2026	627	633	613	616	-17	▼ 2.69%	27,117
Aug 25, 2026	645	653	625.7	633	-13	▼ 2.01%	30,301
Aug 24, 2026	662	669	645.1	646	-16	▼ 2.42%	15,132
Aug 21, 2026	640.3	687	640.3	662	-12	▼ 1.78%	34,171
Aug 20, 2026	670	679	669	674	-5.1	▼ 0.75%	15,445
Aug 19, 2026	680	700	670.1	679.1	-0.7	▼ 0.10%	13,819
Aug 18, 2026	669	687	666	679.8	+9.7	▲ 1.45%	31,276
Aug 17, 2026	675	680	670	670.1	-9.9	▼ 1.46%	12,723
Aug 14, 2026	679	688	673	680	+1	▲ 0.15%	16,249
Aug 13, 2026	669	691	665.6	679	+10	▲ 1.49%	18,355
Aug 12, 2026	676	688	665.5	669	-10.5	▼ 1.55%	14,769
Aug 11, 2026	687	698	676.2	679.5	-6.8	▼ 0.99%	19,448
Aug 10, 2026	690.1	698	682	686.3	-12.7	▼ 1.82%	21,606
Aug 07, 2026	701	708.9	692	699	-10	▼ 1.41%	21,761
Aug 06, 2026	702.5	721.9	702.5	709	-3	▼ 0.42%	16,550
Aug 05, 2026	700.1	716	700.1	712	+2	▲ 0.28%	20,376
Aug 04, 2026	761.2	761.2	703	710	-15	▼ 2.07%	20,399
Aug 03, 2026	715	738	715	725	+5	▲ 0.69%	22,860
Jul 31, 2026	668.8	722	668.8	720	+16	▲ 2.27%	22,713
Jul 30, 2026	717	729.8	696.7	704	-13	▼ 1.81%	28,853
Jul 29, 2026	725	740	715	717	-7.1	▼ 0.98%	30,574
Jul 28, 2026	719	745	702	724.1	+4.1	▲ 0.57%	41,783
Jul 27, 2026	757	780	715	720	-59	▼ 7.57%	53,676
Jul 24, 2026	760	810	760	779	+19	▲ 2.50%	88,069
Jul 23, 2026	680	770	680	760	+53.1	▲ 7.51%	73,698
Jul 22, 2026	685	721	685	706.9	-14.1	▼ 1.96%	33,081
Jul 21, 2026	722	745	710	721	-4	▼ 0.55%	47,746
Jul 20, 2026	730	730	681	725	+28.8	▲ 4.14%	48,601
Jul 17, 2026	650	699	650	696.2	+52.2	▲ 8.11%	10
Jul 16, 2026	650	662.8	640	644	-6	▼ 0.92%	20,044
Jul 15, 2026	650	668.9	641.1	650	+7	▲ 1.09%	15,443
Jul 14, 2026	605	655	605	643	+8	▲ 1.26%	24,763
Jul 13, 2026	654	660	632	635	-19	▼ 2.91%	19,731
Jul 10, 2026	658.9	677	650.1	654	-4.9	▼ 0.74%	22,186
Jul 09, 2026	650.2	669	650.1	658.9	-10.2	▼ 1.52%	16,585
Jul 08, 2026	700	700	665	669.1	-30.9	▼ 4.41%	25,742
Jul 07, 2026	700	714.8	686.2	700	0	• 0.00%	24,822
Jul 06, 2026	722	730	698	700	-27	▼ 3.71%	27,090
Jul 03, 2026	771.7	771.7	723.1	727	-8	▼ 1.09%	24,307
Jul 02, 2026	738.2	745	722	735	-3.2	▼ 0.43%	14,536
Jul 01, 2026	703.1	745	703.1	738.2	+17.2	▲ 2.39%	34,966
Jun 30, 2026	729	743.8	721	721	-9.1	▼ 1.25%	20,249
Jun 29, 2026	750	750	730.1	730.1	-24.9	▼ 3.30%	28,578
Jun 26, 2026	755	765	748.1	755	+2	▲ 0.27%	27,566
Jun 25, 2026	720.3	767	720.3	753	-3	▼ 0.40%	22,045
Jun 24, 2026	761.1	785	741.1	756	-19	▼ 2.45%	51,168
Jun 23, 2026	806	810	770	775	-40	▼ 4.91%	48,894
Jun 22, 2026	815.3	835	805	815	-0.3	▼ 0.04%	25,638
Jun 19, 2026	815	824	805	815.3	-4.7	▼ 0.57%	19,548
Jun 18, 2026	815.1	829.9	811	820	-3	▼ 0.36%	25,099
Jun 17, 2026	836	839	822	823	-16	▼ 1.91%	20,375
Jun 16, 2026	830	858	825	839	0	• 0.00%	32,869
Jun 15, 2026	830	859.9	830	839	-3	▼ 0.36%	32,534
Jun 12, 2026	899.8	899.8	839	842	-15	▼ 1.75%	35,600
Jun 11, 2026	882	882	857	857	-23	▼ 2.61%	26,041
Jun 10, 2026	829	884	829	880	+14.1	▲ 1.63%	28,533
Jun 09, 2026	850	882.9	835.2	865.9	+6.9	▲ 0.80%	47,734
Jun 08, 2026	875	885	856.3	859	-27	▼ 3.05%	54,037
Jun 05, 2026	925	925	875.3	886	-39	▼ 4.22%	97,790
Jun 04, 2026	960.1	965	920	925	-35.1	▼ 3.66%	64,479
Jun 03, 2026	958	975.9	955	960.1	+2.1	▲ 0.22%	23,972
Jun 02, 2026	955	965	950	958	+3	▲ 0.31%	30,739
Jun 01, 2026	988.1	988.1	953.1	955	-33.1	▼ 3.35%	51,409
May 27, 2026	1,010	1,010	986	988.1	-20.6	▼ 2.04%	41,839
May 26, 2026	971	1,028.9	971	1,008.7	-13.4	▼ 1.31%	63,585
May 25, 2026	985	1,042	985	1,022.1	+22.1	▲ 2.21%	81,719
May 22, 2026	970	1,002	957.1	1,000	+40	▲ 4.17%	86,018
May 21, 2026	970	989	955	960	-16	▼ 1.64%	49,850
May 20, 2026	957	986.7	950	976	+18	▲ 1.88%	42,355
May 19, 2026	980	980	956	958	-17	▼ 1.74%	34,277
May 18, 2026	966	997	966	975	-10.1	▼ 1.03%	25,347
May 15, 2026	970	1,005	963.5	985.1	+16.2	▲ 1.67%	51,961
May 14, 2026	988	988	951	968.9	-20.1	▼ 2.03%	73,005
May 13, 2026	981.1	999	981.1	989	-11	▼ 1.10%	44,049
May 12, 2026	1,065	1,077	999	1,000	-65	▼ 6.10%	1,04,518
May 11, 2026	1,020	1,107	1,020	1,065	-8	▼ 0.75%	90,355
May 08, 2026	1,000	1,076	995.3	1,073	+78.6	▲ 7.90%	1,32,782
May 07, 2026	988	1,004	986	994.4	+6.4	▲ 0.65%	37,729
May 06, 2026	1,000	1,020	982	988	-6	▼ 0.60%	51,679
May 05, 2026	1,000	1,019	972	994	-6	▼ 0.60%	58,778
May 04, 2026	994	1,020	980	1,000	-24	▼ 2.34%	51,713
Apr 30, 2026	975.1	1,045	956.6	1,024	+19	▲ 1.89%	94,735
Apr 29, 2026	1,065.2	1,065.2	995.1	1,005	-55	▼ 5.19%	1,19,051
Apr 28, 2026	1,191	1,191	1,038	1,060	-88	▼ 7.67%	1,89,770
Apr 27, 2026	1,195	1,225	1,148	1,148	-47	▼ 3.93%	1,05,359
Apr 24, 2026	1,180	1,225	1,111	1,195	+15	▲ 1.27%	1,11,477
Apr 23, 2026	1,237	1,237	1,142	1,180	-57	▼ 4.61%	1,88,547
Apr 22, 2026	1,400	1,404	1,208.1	1,237	-149	▼ 10.75%	2,28,942
Apr 21, 2026	1,323	1,450.6	1,286	1,386	+124.6	▲ 9.88%	1,59,134
Apr 20, 2026	1,151.7	1,261.4	1,151.7	1,261.4	+164.5	▲ 15.00%	2,92,797
Apr 17, 2026	1,017.1	1,096.9	1,017.1	1,096.9	+99.7	▲ 10.00%	11,840
Apr 16, 2026	924.7	997.2	924.7	997.2	+90.6	▲ 9.99%	5,250
Apr 15, 2026	840.6	906.6	840.6	906.6	+82.4	▲ 10.00%	3,760
Apr 13, 2026	764.2	824.2	764.2	824.2	+74.9	▲ 10.00%	4,160
Apr 10, 2026	694.8	749.3	694.8	749.3	+68.1	▲ 10.00%	2,140
Apr 09, 2026	610.7	681.2	610.7	681.2	+61.9	▲ 10.00%	2,390
Apr 08, 2026	574.2	619.3	574.2	619.3	+56.3	▲ 10.00%	1,220
Apr 07, 2026	513.7	563	513.7	563	+51.1	▲ 9.98%	1,090
Apr 06, 2026	474.7	511.9	474.7	511.9	+46.5	▲ 9.99%	1,310
Apr 05, 2026	423.1	465.4	423.1	465.4	+42.3	▲ 10.00%	960
Apr 02, 2026	381.7	423.1	381.7	423.1	+38.4	▲ 9.98%	590
Apr 01, 2026	356	384.7	356	384.7	+34.9	▲ 9.98%	450
Mar 31, 2026	316	349.8	316	349.8	+31.8	▲ 10.00%	370
Mar 30, 2026	289.1	318	289.1	318	+28.9	▲ 10.00%	470
Mar 29, 2026	264.6	289.1	264.6	289.1	+26.2	▲ 9.97%	410
Mar 26, 2026	237.3	262.9	237.3	262.9	+23.9	▲ 10.00%	208
Mar 25, 2026	215	239	215	239	+21.7	▲ 9.99%	270
Mar 24, 2026	195.7	217.3	195.7	217.3	+19.7	▲ 9.97%	200
Mar 23, 2026	176.4	197.6	176.4	197.6	+17.9	▲ 9.96%	250
Mar 22, 2026	166.5	179.7	166.5	179.7	+16.3	▲ 9.98%	300
Mar 19, 2026	147	163.4	147	163.4	+14.8	▲ 9.96%	190
Mar 17, 2026	137.8	148.6	137.8	148.6	+13.5	▲ 9.99%	90
Mar 16, 2026	121.7	135.1	121.7	135.1	+12.2	▲ 9.93%	150
Mar 15, 2026	110.7	122.9	110.7	122.9	+11.1	▲ 9.93%	140
Mar 12, 2026	101.7	111.8	101.7	111.8	—	—	150

Hotel Forest Inn LimitedPrice History

Price Chart

HFIN price summary

Daily Prices · last 1 year

More Hotels And Tourism companies