Sri Havisha Hospitality and Infrastructure Limited (BOM:531322)
India · Delayed Price · Currency is INR 1.210
-0.020 (-1.63%)
At close: Jul 21, 2026
BOM:531322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1.45 | 1.46 | 1.36 | 1.39 | 1.39 | -4.14% | 19,390 |
| Jun 10, 2026 | 1.51 | 1.51 | 1.42 | 1.45 | 1.45 | - | 7,989 |
| Jun 9, 2026 | 1.50 | 1.54 | 1.39 | 1.45 | 1.45 | -3.33% | 6,798 |
| Jun 8, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | -1.32% | 1,253 |
| Jun 5, 2026 | 1.49 | 1.54 | 1.44 | 1.52 | 1.52 | 2.01% | 2,909 |
| Jun 4, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | 2.05% | 435 |
| Jun 3, 2026 | 1.45 | 1.52 | 1.44 | 1.46 | 1.46 | -3.31% | 1,343 |
| Jun 2, 2026 | 1.50 | 1.53 | 1.45 | 1.51 | 1.51 | 0.67% | 2,359 |
| Jun 1, 2026 | 1.47 | 1.55 | 1.47 | 1.50 | 1.50 | - | 2,136 |
| May 29, 2026 | 1.49 | 1.53 | 1.46 | 1.50 | 1.50 | -1.96% | 52,523 |
| May 27, 2026 | 1.50 | 1.54 | 1.45 | 1.53 | 1.53 | 2.00% | 9,414 |
| May 26, 2026 | 1.54 | 1.57 | 1.50 | 1.50 | 1.50 | -4.46% | 2,816 |
| May 25, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | -0.63% | 3,713 |
| May 22, 2026 | 1.53 | 1.60 | 1.53 | 1.58 | 1.58 | -1.25% | 5,304 |
| May 21, 2026 | 1.60 | 1.62 | 1.54 | 1.60 | 1.60 | 1.91% | 175 |
| May 20, 2026 | 1.54 | 1.59 | 1.53 | 1.57 | 1.57 | 1.95% | 3,329 |
| May 19, 2026 | 1.52 | 1.60 | 1.51 | 1.54 | 1.54 | -2.53% | 3,543 |
| May 18, 2026 | 1.60 | 1.60 | 1.47 | 1.58 | 1.58 | 3.27% | 1,447 |
| May 15, 2026 | 1.51 | 1.60 | 1.51 | 1.53 | 1.53 | -1.29% | 5,568 |
| May 14, 2026 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | -4.91% | 5,121 |
| May 13, 2026 | 1.54 | 1.65 | 1.54 | 1.63 | 1.63 | 1.24% | 2,842 |
| May 12, 2026 | 1.52 | 1.62 | 1.51 | 1.61 | 1.61 | 3.87% | 6,035 |
| May 11, 2026 | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | - | 5,350 |