Sri Havisha Hospitality and Infrastructure Limited (BOM:531322)
India · Delayed Price · Currency is INR 1.580
-0.020 (-1.25%)
At close: May 22, 2026
BOM:531322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 1.59 | 1.59 | 1.54 | 1.55 | 1.55 | -2.52% | 3,233 |
| May 7, 2026 | 1.59 | 1.59 | 1.51 | 1.59 | 1.59 | 4.61% | 2,699 |
| May 6, 2026 | 1.58 | 1.63 | 1.52 | 1.52 | 1.52 | -3.80% | 15,592 |
| May 5, 2026 | 1.55 | 1.61 | 1.55 | 1.58 | 1.58 | -0.63% | 1,929 |
| May 4, 2026 | 1.57 | 1.59 | 1.55 | 1.59 | 1.59 | -1.85% | 2,210 |
| Apr 30, 2026 | 1.63 | 1.63 | 1.53 | 1.62 | 1.62 | 1.25% | 2,652 |
| Apr 29, 2026 | 1.54 | 1.64 | 1.54 | 1.60 | 1.60 | -1.23% | 14,594 |
| Apr 28, 2026 | 1.60 | 1.62 | 1.54 | 1.62 | 1.62 | - | 165 |
| Apr 27, 2026 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 3.18% | 221 |
| Apr 24, 2026 | 1.65 | 1.65 | 1.57 | 1.57 | 1.57 | -4.85% | 6,385 |
| Apr 23, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 1.85% | 925 |
| Apr 22, 2026 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | -1.22% | 4,205 |
| Apr 21, 2026 | 1.67 | 1.69 | 1.62 | 1.64 | 1.64 | -2.38% | 6,446 |
| Apr 20, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | 2.44% | 1,426 |
| Apr 17, 2026 | 1.61 | 1.71 | 1.61 | 1.64 | 1.64 | 0.61% | 6,010 |
| Apr 16, 2026 | 1.76 | 1.76 | 1.63 | 1.63 | 1.63 | -2.98% | 15,823 |
| Apr 15, 2026 | 1.59 | 1.70 | 1.50 | 1.68 | 1.68 | 6.33% | 42,285 |
| Apr 13, 2026 | 1.55 | 1.60 | 1.53 | 1.58 | 1.58 | -7.06% | 16,613 |
| Apr 10, 2026 | 1.74 | 1.77 | 1.57 | 1.70 | 1.70 | - | 44,486 |
| Apr 9, 2026 | 1.71 | 1.71 | 1.65 | 1.70 | 1.70 | 3.03% | 3,764 |
| Apr 8, 2026 | 1.73 | 1.80 | 1.63 | 1.65 | 1.65 | -4.62% | 14,091 |
| Apr 7, 2026 | 1.52 | 1.78 | 1.52 | 1.73 | 1.73 | 10.90% | 34,493 |
| Apr 6, 2026 | 1.49 | 1.56 | 1.37 | 1.56 | 1.56 | 20.00% | 15,618 |
| Apr 2, 2026 | 1.27 | 1.30 | 1.17 | 1.30 | 1.30 | 10.17% | 17,858 |
| Apr 1, 2026 | 1.12 | 1.29 | 1.11 | 1.18 | 1.18 | 5.36% | 16,095 |
| Mar 30, 2026 | 1.21 | 1.21 | 1.05 | 1.12 | 1.12 | - | 7,778 |
| Mar 27, 2026 | 1.15 | 1.19 | 1.10 | 1.12 | 1.12 | -5.08% | 5,654 |
| Mar 25, 2026 | 1.21 | 1.29 | 1.11 | 1.18 | 1.18 | 2.61% | 35,043 |
| Mar 24, 2026 | 1.11 | 1.15 | 1.09 | 1.15 | 1.15 | 2.68% | 10,001 |
| Mar 23, 2026 | 1.31 | 1.31 | 1.12 | 1.12 | 1.12 | -13.18% | 34,280 |
| Mar 20, 2026 | 1.36 | 1.39 | 1.27 | 1.29 | 1.29 | -5.15% | 6,249 |
| Mar 19, 2026 | 1.18 | 1.45 | 1.18 | 1.36 | 1.36 | 6.25% | 12,046 |
| Mar 18, 2026 | 1.18 | 1.29 | 1.18 | 1.28 | 1.28 | - | 8,527 |
| Mar 17, 2026 | 1.15 | 1.29 | 1.15 | 1.28 | 1.28 | 11.30% | 13,161 |
| Mar 16, 2026 | 1.37 | 1.38 | 1.14 | 1.15 | 1.15 | -16.06% | 27,721 |
| Mar 13, 2026 | 1.34 | 1.43 | 1.34 | 1.37 | 1.37 | -6.16% | 5,924 |
| Mar 12, 2026 | 1.49 | 1.49 | 1.34 | 1.46 | 1.46 | -2.01% | 8,202 |
| 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 |