Sri Havisha Hospitality and Infrastructure Limited (BOM:531322)
India · Delayed Price · Currency is INR 1.460
-0.030 (-2.01%)
At close: Mar 12, 2026
BOM:531322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 1.45 | 1.49 | 1.44 | 1.49 | 1.49 | 5.67% | 215 |
| Mar 10, 2026 | 1.54 | 1.54 | 1.38 | 1.41 | 1.41 | 1.44% | 8,038 |
| Mar 9, 2026 | 1.47 | 1.49 | 1.32 | 1.39 | 1.39 | -7.33% | 9,734 |
| Mar 6, 2026 | 1.52 | 1.52 | 1.46 | 1.50 | 1.50 | 1.35% | 2,339 |
| Mar 5, 2026 | 1.60 | 1.60 | 1.45 | 1.48 | 1.48 | -11.90% | 5,035 |
| Mar 4, 2026 | 1.42 | 1.71 | 1.36 | 1.68 | 1.68 | 17.48% | 21,477 |
| Mar 2, 2026 | 1.53 | 1.58 | 1.40 | 1.43 | 1.43 | -6.54% | 6,876 |
| Feb 27, 2026 | 1.55 | 1.58 | 1.53 | 1.53 | 1.53 | -5.56% | 7,604 |
| Feb 26, 2026 | 1.55 | 1.80 | 1.49 | 1.62 | 1.62 | 5.88% | 5,801 |
| Feb 25, 2026 | 1.58 | 1.58 | 1.50 | 1.53 | 1.53 | -4.38% | 50,187 |
| Feb 24, 2026 | 1.61 | 1.70 | 1.60 | 1.60 | 1.60 | -2.44% | 3,066 |
| Feb 23, 2026 | 1.78 | 1.78 | 1.60 | 1.64 | 1.64 | -7.87% | 6,010 |
| Feb 20, 2026 | 1.68 | 1.84 | 1.68 | 1.78 | 1.78 | 5.33% | 5,369 |
| Feb 19, 2026 | 1.70 | 1.72 | 1.69 | 1.69 | 1.69 | - | 10,274 |
| Feb 18, 2026 | 1.75 | 1.77 | 1.61 | 1.69 | 1.69 | -3.43% | 1,309 |
| Feb 17, 2026 | 1.72 | 1.78 | 1.65 | 1.75 | 1.75 | 1.74% | 3,360 |
| Feb 16, 2026 | 1.63 | 1.84 | 1.63 | 1.72 | 1.72 | 1.18% | 11,199 |
| Feb 13, 2026 | 1.70 | 1.83 | 1.70 | 1.70 | 1.70 | -5.56% | 3,949 |
| Feb 12, 2026 | 1.70 | 1.84 | 1.70 | 1.80 | 1.80 | 7.78% | 1,126 |
| Feb 11, 2026 | 1.66 | 1.75 | 1.66 | 1.67 | 1.67 | -2.91% | 3,119 |
| Feb 10, 2026 | 1.77 | 1.79 | 1.71 | 1.72 | 1.72 | -1.15% | 1,060 |
| Feb 9, 2026 | 1.83 | 1.83 | 1.65 | 1.74 | 1.74 | 1.75% | 489 |
| Feb 6, 2026 | 1.70 | 1.76 | 1.70 | 1.71 | 1.71 | 1.18% | 10,532 |
| Feb 5, 2026 | 1.61 | 1.80 | 1.61 | 1.69 | 1.69 | 0.60% | 8,432 |
| Feb 4, 2026 | 1.59 | 1.73 | 1.58 | 1.68 | 1.68 | 9.09% | 1,368 |
| Feb 3, 2026 | 1.68 | 2.00 | 1.54 | 1.54 | 1.54 | -7.78% | 30,853 |
| Feb 2, 2026 | 1.63 | 1.70 | 1.58 | 1.67 | 1.67 | 9.15% | 10,654 |
| Feb 1, 2026 | 1.45 | 1.87 | 1.45 | 1.53 | 1.53 | -3.77% | 17,608 |
| Jan 30, 2026 | 1.64 | 1.64 | 1.51 | 1.59 | 1.59 | -1.85% | 9,347 |
| Jan 29, 2026 | 1.50 | 1.64 | 1.50 | 1.62 | 1.62 | 1.25% | 6,317 |
| Jan 28, 2026 | 1.71 | 1.71 | 1.54 | 1.60 | 1.60 | -6.43% | 3,395 |
| Jan 27, 2026 | 1.63 | 1.75 | 1.63 | 1.71 | 1.71 | 4.91% | 4,538 |
| Jan 23, 2026 | 1.63 | 1.63 | 1.50 | 1.63 | 1.63 | 2.52% | 7,008 |
| Jan 22, 2026 | 1.68 | 1.69 | 1.45 | 1.59 | 1.59 | -6.47% | 48,906 |
| Jan 21, 2026 | 1.75 | 1.78 | 1.63 | 1.70 | 1.70 | -3.41% | 3,142 |
| Jan 20, 2026 | 1.77 | 1.77 | 1.67 | 1.76 | 1.76 | -1.12% | 6,304 |
| Jan 19, 2026 | 1.70 | 1.84 | 1.70 | 1.78 | 1.78 | 4.71% | 6,270 |
| Jan 16, 2026 | 1.74 | 1.88 | 1.70 | 1.70 | 1.70 | -4.49% | 5,735 |
| Jan 14, 2026 | 1.84 | 1.84 | 1.72 | 1.78 | 1.78 | -1.11% | 4,224 |
| Jan 13, 2026 | 1.78 | 1.85 | 1.75 | 1.80 | 1.80 | 1.12% | 4,003 |
| Jan 12, 2026 | 1.77 | 1.78 | 1.72 | 1.78 | 1.78 | 2.30% | 385 |
| Jan 9, 2026 | 1.96 | 1.96 | 1.73 | 1.74 | 1.74 | -4.40% | 3,497 |
| Jan 8, 2026 | 1.75 | 1.83 | 1.75 | 1.82 | 1.82 | 1.11% | 10,094 |
| Jan 7, 2026 | 1.91 | 1.91 | 1.78 | 1.80 | 1.80 | -4.76% | 1,390 |
| Jan 6, 2026 | 1.78 | 1.91 | 1.78 | 1.89 | 1.89 | 1.07% | 6,560 |
| Jan 5, 2026 | 1.90 | 1.99 | 1.75 | 1.87 | 1.87 | -3.61% | 14,811 |
| Jan 2, 2026 | 1.83 | 1.98 | 1.71 | 1.94 | 1.94 | 12.14% | 19,559 |
| Jan 1, 2026 | 1.90 | 1.90 | 1.68 | 1.73 | 1.73 | -7.49% | 10,572 |
| Dec 31, 2025 | 1.82 | 1.87 | 1.71 | 1.87 | 1.87 | 2.75% | 6,292 |
| Dec 30, 2025 | 1.71 | 1.87 | 1.71 | 1.82 | 1.82 | -2.67% | 586 |