Hotel Forest Inn Limited
HFINRs601▼ -12 (1.96%)
As of Sep 29, 2026 · 02:59
EPS
-12.23
P/E Ratio
-49.14
Book Value
107.28
PBV
5.60
1Y Yield
437.57%
Face Value
100
Fundamentals as of Q4 · 082-083
Price History · 1 Year
Daily Prices
| Date | Open | High | Low | Close | Ch | Ch% | Volume |
|---|---|---|---|---|---|---|---|
| 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 | ▲ 0.8% | 21,953 |
| Sep 17, 2026 | 627 | 645 | 625.3 | 626 | -1.9 | ▼ 0.3% | 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 | ▼ 0.1% | 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 | ▲ 2.5% | 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% | 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 | ▼ 3.3% | 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 | ▼ 0.4% | 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% | 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 | ▲ 0.8% | 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 | ▼ 1.1% | 44,049 |
| May 12, 2026 | 1,065 | 1,077 | 999 | 1,000 | -65 | ▼ 6.1% | 104,518 |
| 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 | ▲ 7.9% | 132,782 |
| 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 | ▼ 0.6% | 51,679 |
| May 05, 2026 | 1,000 | 1,019 | 972 | 994 | -6 | ▼ 0.6% | 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% | 119,051 |
| Apr 28, 2026 | 1,191 | 1,191 | 1,038 | 1,060 | -88 | ▼ 7.67% | 189,770 |
| Apr 27, 2026 | 1,195 | 1,225 | 1,148 | 1,148 | -47 | ▼ 3.93% | 105,359 |
| Apr 24, 2026 | 1,180 | 1,225 | 1,111 | 1,195 | +15 | ▲ 1.27% | 111,477 |
| Apr 23, 2026 | 1,237 | 1,237 | 1,142 | 1,180 | -57 | ▼ 4.61% | 188,547 |
| Apr 22, 2026 | 1,400 | 1,404 | 1,208.1 | 1,237 | -149 | ▼ 10.75% | 228,942 |
| Apr 21, 2026 | 1,323 | 1,450.6 | 1,286 | 1,386 | +124.6 | ▲ 9.88% | 159,134 |
| Apr 20, 2026 | 1,151.7 | 1,261.4 | 1,151.7 | 1,261.4 | +164.5 | ▲ 15% | 292,797 |
| Apr 17, 2026 | 1,017.1 | 1,096.9 | 1,017.1 | 1,096.9 | +99.7 | ▲ 10% | 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% | 3,760 |
| Apr 13, 2026 | 764.2 | 824.2 | 764.2 | 824.2 | +74.9 | ▲ 10% | 4,160 |
| Apr 10, 2026 | 694.8 | 749.3 | 694.8 | 749.3 | +68.1 | ▲ 10% | 2,140 |
| Apr 09, 2026 | 610.7 | 681.2 | 610.7 | 681.2 | +61.9 | ▲ 10% | 2,390 |
| Apr 08, 2026 | 574.2 | 619.3 | 574.2 | 619.3 | +56.3 | ▲ 10% | 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% | 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% | 370 |
| Mar 30, 2026 | 289.1 | 318 | 289.1 | 318 | +28.9 | ▲ 10% | 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% | 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 |
