Sri Havisha Hospitality and Infrastructure Limited (BOM:531322)
India · Delayed Price · Currency is INR 1.450
0.00 (0.00%)
At close: Aug 21, 2026
BOM:531322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.41 | 1.51 | 1.37 | 1.45 | 1.45 | - | 28,837 |
| Aug 20, 2026 | 1.53 | 1.53 | 1.36 | 1.45 | 1.45 | 2.11% | 9,712 |
| Aug 19, 2026 | 1.46 | 1.46 | 1.34 | 1.42 | 1.42 | 2.16% | 7,100 |
| Aug 18, 2026 | 1.50 | 1.56 | 1.21 | 1.39 | 1.39 | 1.46% | 64,433 |
| Aug 17, 2026 | 1.38 | 1.56 | 1.36 | 1.37 | 1.37 | 1.48% | 21,639 |
| Aug 14, 2026 | 1.36 | 1.54 | 1.26 | 1.35 | 1.35 | - | 2,515 |
| Aug 13, 2026 | 1.35 | 1.40 | 1.34 | 1.35 | 1.35 | -2.88% | 4,496 |
| Aug 12, 2026 | 1.30 | 1.40 | 1.30 | 1.39 | 1.39 | - | 21,860 |
| Aug 11, 2026 | 1.39 | 1.43 | 1.33 | 1.39 | 1.39 | -2.80% | 23,097 |
| Aug 10, 2026 | 1.57 | 1.57 | 1.40 | 1.43 | 1.43 | -1.38% | 50,006 |
| Aug 7, 2026 | 1.54 | 1.60 | 1.42 | 1.45 | 1.45 | -5.23% | 82,171 |
| Aug 6, 2026 | 1.56 | 1.59 | 1.37 | 1.53 | 1.53 | 5.52% | 101,998 |
| Aug 5, 2026 | 1.32 | 1.49 | 1.32 | 1.45 | 1.45 | 6.62% | 38,442 |
| Aug 4, 2026 | 1.35 | 1.38 | 1.27 | 1.36 | 1.36 | 2.26% | 9,830 |
| Aug 3, 2026 | 1.24 | 1.33 | 1.24 | 1.33 | 1.33 | -0.75% | 8,003 |
| Jul 31, 2026 | 1.24 | 1.34 | 1.24 | 1.34 | 1.34 | 7.20% | 25,247 |
| Jul 30, 2026 | 1.32 | 1.32 | 1.22 | 1.25 | 1.25 | -3.10% | 8,836 |
| Jul 29, 2026 | 1.28 | 1.29 | 1.22 | 1.29 | 1.29 | 3.20% | 1,389 |
| Jul 28, 2026 | 1.24 | 1.25 | 1.21 | 1.25 | 1.25 | 4.17% | 9,153 |
| Jul 27, 2026 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | -3.23% | 7,118 |
| Jul 24, 2026 | 1.27 | 1.27 | 1.20 | 1.24 | 1.24 | - | 2,679 |
| Jul 23, 2026 | 1.22 | 1.25 | 1.16 | 1.24 | 1.24 | 2.48% | 13,256 |
| Jul 22, 2026 | 1.22 | 1.24 | 1.19 | 1.21 | 1.21 | - | 15,175 |
| Jul 21, 2026 | 1.26 | 1.26 | 1.17 | 1.21 | 1.21 | -1.63% | 6,579 |
| Jul 20, 2026 | 1.25 | 1.27 | 1.18 | 1.23 | 1.23 | -1.60% | 1,017 |
| Jul 17, 2026 | 1.23 | 1.26 | 1.17 | 1.25 | 1.25 | 4.17% | 2,222 |
| Jul 16, 2026 | 1.32 | 1.34 | 1.20 | 1.20 | 1.20 | -2.44% | 25,558 |
| Jul 15, 2026 | 1.27 | 1.27 | 1.18 | 1.23 | 1.23 | -0.81% | 5,474 |
| Jul 14, 2026 | 1.25 | 1.25 | 1.16 | 1.24 | 1.24 | 0.81% | 6,164 |
| Jul 13, 2026 | 1.13 | 1.23 | 1.06 | 1.23 | 1.23 | 8.85% | 28,699 |
| Jul 10, 2026 | 1.21 | 1.21 | 1.11 | 1.13 | 1.13 | -5.04% | 8,987 |
| Jul 9, 2026 | 1.30 | 1.30 | 1.18 | 1.19 | 1.19 | -4.80% | 7,316 |
| Jul 8, 2026 | 1.39 | 1.39 | 1.23 | 1.25 | 1.25 | -8.09% | 37,602 |
| Jul 7, 2026 | 1.25 | 1.37 | 1.25 | 1.36 | 1.36 | 5.43% | 8,385 |
| Jul 6, 2026 | 1.25 | 1.31 | 1.25 | 1.29 | 1.29 | 0.78% | 1,777 |
| Jul 3, 2026 | 1.31 | 1.31 | 1.25 | 1.28 | 1.28 | 4.92% | 9,205 |
| Jul 2, 2026 | 1.30 | 1.30 | 1.20 | 1.22 | 1.22 | -3.17% | 12,402 |
| Jul 1, 2026 | 1.32 | 1.32 | 1.24 | 1.26 | 1.26 | -3.08% | 4,913 |
| Jun 30, 2026 | 1.28 | 1.34 | 1.24 | 1.30 | 1.30 | - | 8,060 |
| Jun 29, 2026 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 0.78% | 6,085 |
| Jun 25, 2026 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | 2.38% | 30 |
| Jun 24, 2026 | 1.30 | 1.32 | 1.24 | 1.26 | 1.26 | -0.79% | 25,028 |
| Jun 23, 2026 | 1.24 | 1.28 | 1.24 | 1.27 | 1.27 | 0.79% | 14,089 |
| Jun 22, 2026 | 1.26 | 1.32 | 1.17 | 1.26 | 1.26 | 1.61% | 40,100 |
| Jun 19, 2026 | 1.28 | 1.29 | 1.23 | 1.24 | 1.24 | -3.88% | 9,557 |
| Jun 18, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 10,058 |
| Jun 17, 2026 | 1.29 | 1.31 | 1.25 | 1.28 | 1.28 | -1.54% | 10,893 |
| Jun 16, 2026 | 1.32 | 1.32 | 1.27 | 1.30 | 1.30 | 0.78% | 6,077 |
| Jun 15, 2026 | 1.45 | 1.45 | 1.28 | 1.29 | 1.29 | -4.44% | 28,298 |
| Jun 12, 2026 | 1.39 | 1.51 | 1.26 | 1.35 | 1.35 | -2.88% | 426,244 |