Sri Havisha Hospitality and Infrastructure Limited (BOM:531322)
India · Delayed Price · Currency is INR 1.700
-0.100 (-5.56%)
At close: Feb 13, 2026
BOM:531322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 1.88 | 1.88 | 1.75 | 1.87 | 1.87 | 1.63% | 5,513 |
| Dec 26, 2025 | 1.90 | 2.16 | 1.82 | 1.84 | 1.84 | 2.22% | 14,161 |
| Dec 24, 2025 | 1.88 | 1.94 | 1.76 | 1.80 | 1.80 | -2.17% | 6,959 |
| Dec 23, 2025 | 1.76 | 1.90 | 1.76 | 1.84 | 1.84 | -6.60% | 4,964 |
| Dec 22, 2025 | 1.81 | 1.97 | 1.79 | 1.97 | 1.97 | 9.44% | 4,785 |
| Dec 19, 2025 | 1.99 | 1.99 | 1.80 | 1.80 | 1.80 | -10.45% | 14,870 |
| Dec 18, 2025 | 1.83 | 2.01 | 1.83 | 2.01 | 2.01 | 7.49% | 715 |
| Dec 17, 2025 | 1.96 | 1.96 | 1.87 | 1.87 | 1.87 | -2.60% | 12,782 |
| Dec 16, 2025 | 1.88 | 1.97 | 1.80 | 1.92 | 1.92 | 1.59% | 4,928 |
| Dec 15, 2025 | 1.73 | 1.89 | 1.73 | 1.89 | 1.89 | 9.25% | 214 |
| Dec 12, 2025 | 1.86 | 1.86 | 1.73 | 1.73 | 1.73 | 2.98% | 1,686 |
| Dec 11, 2025 | 1.76 | 1.76 | 1.67 | 1.68 | 1.68 | -3.45% | 4,025 |
| Dec 10, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 90 |
| Dec 9, 2025 | 1.83 | 1.83 | 1.74 | 1.74 | 1.74 | -3.33% | 3,910 |
| Dec 8, 2025 | 1.63 | 1.82 | 1.63 | 1.80 | 1.80 | 3.45% | 917 |
| Dec 5, 2025 | 1.82 | 1.87 | 1.66 | 1.74 | 1.74 | -2.25% | 23,656 |
| Dec 4, 2025 | 1.85 | 1.85 | 1.75 | 1.78 | 1.78 | -3.78% | 8,692 |