Suvidhaa Infoserve Limited (BOM:543281)
India · Delayed Price · Currency is INR 2.690
-0.010 (-0.37%)
At close: Mar 16, 2026
Suvidhaa Infoserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 2.53 | 2.81 | 2.53 | 2.70 | 2.70 | -1.10% | 5,590 |
| Mar 12, 2026 | 2.79 | 2.87 | 2.70 | 2.73 | 2.73 | -1.80% | 10,319 |
| Mar 11, 2026 | 2.75 | 2.78 | 2.75 | 2.78 | 2.78 | 1.09% | 2,141 |
| Mar 10, 2026 | 2.83 | 2.88 | 2.72 | 2.75 | 2.75 | -3.17% | 8,500 |
| Mar 9, 2026 | 2.73 | 2.84 | 2.62 | 2.84 | 2.84 | -2.07% | 16,326 |
| Mar 6, 2026 | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | -1.36% | 3,433 |
| Mar 5, 2026 | 2.80 | 3.01 | 2.71 | 2.94 | 2.94 | 3.89% | 27,558 |
| Mar 4, 2026 | 2.61 | 2.99 | 2.61 | 2.83 | 2.83 | -1.05% | 66,632 |
| Mar 2, 2026 | 2.98 | 2.98 | 2.86 | 2.86 | 2.86 | -5.92% | 37,939 |
| Feb 27, 2026 | 2.93 | 3.08 | 2.93 | 3.04 | 3.04 | - | 12,862 |
| Feb 26, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 9 |
| Feb 25, 2026 | 3.03 | 3.07 | 2.95 | 3.04 | 3.04 | 1.33% | 10,578 |
| Feb 24, 2026 | 3.00 | 3.11 | 3.00 | 3.00 | 3.00 | 0.67% | 2,953 |
| Feb 23, 2026 | 2.97 | 3.05 | 2.95 | 2.98 | 2.98 | 0.34% | 29,067 |
| Feb 20, 2026 | 3.00 | 3.03 | 2.96 | 2.97 | 2.97 | -1.00% | 1,189 |
| Feb 19, 2026 | 3.05 | 3.10 | 2.95 | 3.00 | 3.00 | -2.60% | 8,697 |
| Feb 18, 2026 | 2.94 | 3.17 | 2.94 | 3.08 | 3.08 | 3.01% | 3,341 |
| Feb 17, 2026 | 2.97 | 3.25 | 2.84 | 2.99 | 2.99 | -0.66% | 35,608 |
| Feb 16, 2026 | 3.15 | 3.15 | 3.01 | 3.01 | 3.01 | -3.53% | 2,748 |
| Feb 13, 2026 | 3.19 | 3.19 | 3.03 | 3.12 | 3.12 | -1.89% | 13,550 |
| Feb 12, 2026 | 3.20 | 3.58 | 3.18 | 3.18 | 3.18 | 0.95% | 35,792 |
| Feb 11, 2026 | 3.03 | 3.23 | 3.01 | 3.15 | 3.15 | 2.61% | 17,814 |
| Feb 10, 2026 | 3.05 | 3.64 | 3.01 | 3.07 | 3.07 | 0.66% | 27,392 |
| Feb 9, 2026 | 3.00 | 3.14 | 3.00 | 3.05 | 3.05 | -0.97% | 4,756 |
| Feb 6, 2026 | 3.00 | 3.10 | 2.97 | 3.08 | 3.08 | 1.65% | 12,804 |
| Feb 5, 2026 | 3.00 | 3.05 | 3.00 | 3.03 | 3.03 | -1.30% | 2,748 |
| Feb 4, 2026 | 2.94 | 3.16 | 2.94 | 3.07 | 3.07 | 2.33% | 1,967 |
| Feb 3, 2026 | 3.12 | 3.34 | 2.92 | 3.00 | 3.00 | -0.66% | 33,471 |
| Feb 2, 2026 | 2.85 | 3.25 | 2.85 | 3.02 | 3.02 | -0.33% | 23,658 |
| Feb 1, 2026 | 3.10 | 3.35 | 3.03 | 3.03 | 3.03 | -3.19% | 7,580 |
| Jan 30, 2026 | 2.89 | 3.24 | 2.86 | 3.13 | 3.13 | 11.39% | 36,576 |
| Jan 29, 2026 | 3.01 | 3.34 | 2.70 | 2.81 | 2.81 | -12.73% | 166,684 |
| Jan 28, 2026 | 3.19 | 3.23 | 3.11 | 3.22 | 3.22 | 2.88% | 3,100 |
| Jan 27, 2026 | 3.14 | 3.24 | 3.08 | 3.13 | 3.13 | -1.57% | 25,058 |
| Jan 23, 2026 | 3.03 | 3.23 | 3.03 | 3.18 | 3.18 | -0.63% | 13,460 |
| Jan 22, 2026 | 3.01 | 3.35 | 3.01 | 3.20 | 3.20 | 1.59% | 11,088 |
| Jan 21, 2026 | 3.78 | 3.78 | 3.05 | 3.15 | 3.15 | -0.63% | 21,269 |
| Jan 20, 2026 | 3.20 | 3.51 | 3.12 | 3.17 | 3.17 | -6.76% | 22,176 |
| Jan 19, 2026 | 3.39 | 3.48 | 3.35 | 3.40 | 3.40 | 0.29% | 4,852 |
| Jan 16, 2026 | 3.50 | 3.55 | 3.35 | 3.39 | 3.39 | -2.02% | 12,804 |
| Jan 14, 2026 | 3.39 | 3.52 | 3.35 | 3.46 | 3.46 | -0.57% | 29,374 |
| Jan 13, 2026 | 3.38 | 3.56 | 3.38 | 3.48 | 3.48 | 0.87% | 6,529 |
| Jan 12, 2026 | 3.80 | 3.80 | 3.41 | 3.45 | 3.45 | -2.27% | 10,183 |
| Jan 9, 2026 | 3.53 | 3.56 | 3.51 | 3.53 | 3.53 | -0.84% | 12,201 |
| Jan 8, 2026 | 3.58 | 3.58 | 3.54 | 3.56 | 3.56 | - | 4,031 |
| Jan 7, 2026 | 3.63 | 3.63 | 3.49 | 3.56 | 3.56 | 0.28% | 9,868 |
| Jan 6, 2026 | 3.99 | 3.99 | 3.53 | 3.55 | 3.55 | -1.93% | 35,130 |
| Jan 5, 2026 | 3.63 | 3.70 | 3.56 | 3.62 | 3.62 | -1.36% | 37,054 |
| Jan 2, 2026 | 3.63 | 3.67 | 3.63 | 3.67 | 3.67 | 0.55% | 12,445 |
| Jan 1, 2026 | 3.59 | 3.67 | 3.45 | 3.65 | 3.65 | 1.96% | 50,813 |