Sri Havisha Hospitality and Infrastructure Limited (BOM:531322)
India · Delayed Price · Currency is INR 1.340
-0.020 (-1.47%)
At close: Sep 22, 2026
BOM:531322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.43 | 1.43 | 1.33 | 1.34 | 1.34 | -1.47% | 6,721 |
| Sep 21, 2026 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | 2.26% | 430 |
| Sep 18, 2026 | 1.48 | 1.48 | 1.26 | 1.33 | 1.33 | -1.48% | 37,565 |
| Sep 17, 2026 | 1.31 | 1.38 | 1.30 | 1.35 | 1.35 | -0.74% | 8,015 |
| Sep 16, 2026 | 1.35 | 1.36 | 1.26 | 1.36 | 1.36 | -0.73% | 8,683 |
| Sep 15, 2026 | 1.29 | 1.48 | 1.29 | 1.37 | 1.37 | 3.01% | 1,550 |
| Sep 11, 2026 | 1.39 | 1.39 | 1.31 | 1.33 | 1.33 | 3.91% | 3,467 |
| Sep 10, 2026 | 1.37 | 1.37 | 1.23 | 1.28 | 1.28 | -7.25% | 40,666 |
| Sep 9, 2026 | 1.33 | 1.39 | 1.29 | 1.38 | 1.38 | 2.22% | 1,087 |
| Sep 8, 2026 | 1.30 | 1.35 | 1.29 | 1.35 | 1.35 | 1.50% | 5,638 |
| Sep 7, 2026 | 1.43 | 1.50 | 1.32 | 1.33 | 1.33 | -6.99% | 17,383 |
| Sep 4, 2026 | 1.62 | 1.62 | 1.40 | 1.43 | 1.43 | 5.93% | 9,672 |
| Sep 3, 2026 | 1.32 | 1.44 | 1.29 | 1.35 | 1.35 | 4.65% | 11,200 |
| Sep 2, 2026 | 1.37 | 1.37 | 1.29 | 1.29 | 1.29 | -4.44% | 7,494 |
| Sep 1, 2026 | 1.26 | 1.37 | 1.26 | 1.35 | 1.35 | 1.50% | 12,697 |
| Aug 31, 2026 | 1.31 | 1.48 | 1.29 | 1.33 | 1.33 | -4.32% | 5,782 |
| Aug 28, 2026 | 1.33 | 1.46 | 1.30 | 1.39 | 1.39 | 1.46% | 754 |
| Aug 27, 2026 | 1.41 | 1.41 | 1.30 | 1.37 | 1.37 | -2.84% | 1,401 |
| Aug 26, 2026 | 1.42 | 1.44 | 1.38 | 1.41 | 1.41 | 1.44% | 667 |
| Aug 25, 2026 | 1.39 | 1.46 | 1.39 | 1.39 | 1.39 | -2.11% | 13,387 |
| Aug 24, 2026 | 1.39 | 1.49 | 1.38 | 1.42 | 1.42 | -2.07% | 14,340 |
| 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 |