Suvidhaa Infoserve Limited (BOM:543281)
India · Delayed Price · Currency is INR 2.800
+0.060 (2.19%)
At close: Jun 19, 2026
BOM:543281 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 2.73 | 2.77 | 2.66 | 2.74 | 2.74 | 0.37% | 39,960 |
| Jun 17, 2026 | 2.88 | 2.88 | 2.73 | 2.73 | 2.73 | 1.11% | 15,438 |
| Jun 16, 2026 | 2.71 | 2.75 | 2.65 | 2.70 | 2.70 | -0.37% | 63,145 |
| Jun 15, 2026 | 2.66 | 2.75 | 2.66 | 2.71 | 2.71 | 1.88% | 28,589 |
| Jun 12, 2026 | 2.56 | 2.74 | 2.56 | 2.66 | 2.66 | -1.12% | 31,914 |
| Jun 11, 2026 | 2.63 | 2.71 | 2.60 | 2.69 | 2.69 | 2.28% | 5,203 |
| Jun 10, 2026 | 2.61 | 2.68 | 2.61 | 2.63 | 2.63 | -0.75% | 14,954 |
| Jun 9, 2026 | 2.61 | 2.71 | 2.61 | 2.65 | 2.65 | -0.75% | 9,490 |
| Jun 8, 2026 | 2.67 | 2.77 | 2.62 | 2.67 | 2.67 | -1.11% | 17,891 |
| Jun 5, 2026 | 2.68 | 2.80 | 2.66 | 2.70 | 2.70 | -0.74% | 23,603 |
| Jun 4, 2026 | 2.55 | 2.77 | 2.55 | 2.72 | 2.72 | 3.03% | 26,065 |
| Jun 3, 2026 | 2.73 | 2.77 | 2.60 | 2.64 | 2.64 | -3.30% | 33,817 |
| Jun 2, 2026 | 2.70 | 2.74 | 2.66 | 2.73 | 2.73 | 0.37% | 13,385 |
| Jun 1, 2026 | 2.74 | 2.75 | 2.57 | 2.72 | 2.72 | 2.26% | 39,041 |
| May 29, 2026 | 2.66 | 2.73 | 2.60 | 2.66 | 2.66 | -2.56% | 40,340 |
| May 27, 2026 | 2.82 | 2.82 | 2.65 | 2.73 | 2.73 | 0.37% | 32,455 |
| May 26, 2026 | 2.70 | 2.73 | 2.62 | 2.72 | 2.72 | 0.74% | 24,328 |
| May 25, 2026 | 2.87 | 2.87 | 2.66 | 2.70 | 2.70 | -3.57% | 51,451 |
| May 22, 2026 | 2.93 | 2.95 | 2.79 | 2.80 | 2.80 | -4.44% | 74,929 |
| May 21, 2026 | 2.80 | 2.96 | 2.80 | 2.93 | 2.93 | 0.34% | 10,523 |
| May 20, 2026 | 2.90 | 2.92 | 2.88 | 2.92 | 2.92 | 1.74% | 26,511 |
| May 19, 2026 | 2.97 | 2.99 | 2.85 | 2.87 | 2.87 | -3.37% | 15,872 |
| May 18, 2026 | 3.03 | 3.03 | 2.85 | 2.97 | 2.97 | - | 12,232 |
| May 15, 2026 | 2.96 | 2.97 | 2.90 | 2.97 | 2.97 | - | 5,246 |
| May 14, 2026 | 2.83 | 3.00 | 2.83 | 2.97 | 2.97 | 0.68% | 11,360 |
| May 13, 2026 | 2.90 | 2.98 | 2.84 | 2.95 | 2.95 | 3.87% | 3,842 |
| May 12, 2026 | 2.90 | 2.91 | 2.81 | 2.84 | 2.84 | -2.74% | 11,203 |
| May 11, 2026 | 3.00 | 3.00 | 2.90 | 2.92 | 2.92 | -0.34% | 14,868 |
| May 8, 2026 | 2.95 | 3.01 | 2.90 | 2.93 | 2.93 | -1.68% | 4,922 |
| May 7, 2026 | 3.00 | 3.03 | 2.92 | 2.98 | 2.98 | -0.67% | 15,100 |
| May 6, 2026 | 2.88 | 3.00 | 2.88 | 3.00 | 3.00 | 0.33% | 7,153 |
| May 5, 2026 | 3.01 | 3.07 | 2.93 | 2.99 | 2.99 | 1.36% | 4,256 |
| May 4, 2026 | 2.88 | 2.99 | 2.88 | 2.95 | 2.95 | 2.79% | 7,454 |
| Apr 30, 2026 | 3.03 | 3.03 | 2.87 | 2.87 | 2.87 | -3.37% | 10,074 |
| Apr 29, 2026 | 3.03 | 3.05 | 2.90 | 2.97 | 2.97 | -1.00% | 31,372 |
| Apr 28, 2026 | 3.17 | 3.17 | 2.95 | 3.00 | 3.00 | -0.66% | 9,816 |
| Apr 27, 2026 | 2.94 | 3.15 | 2.94 | 3.02 | 3.02 | 0.67% | 22,471 |
| Apr 24, 2026 | 2.96 | 3.05 | 2.96 | 3.00 | 3.00 | -1.32% | 20,120 |
| Apr 23, 2026 | 3.13 | 3.13 | 3.01 | 3.04 | 3.04 | -0.98% | 15,556 |
| Apr 22, 2026 | 3.06 | 3.09 | 3.01 | 3.07 | 3.07 | 0.33% | 21,078 |
| Apr 21, 2026 | 2.97 | 3.13 | 2.97 | 3.06 | 3.06 | -0.97% | 4,294 |
| Apr 20, 2026 | 3.02 | 3.10 | 3.02 | 3.09 | 3.09 | -1.28% | 5,099 |
| Apr 17, 2026 | 3.18 | 3.18 | 3.00 | 3.13 | 3.13 | 2.29% | 31,303 |
| Apr 16, 2026 | 3.19 | 3.19 | 3.05 | 3.06 | 3.06 | -2.24% | 66,626 |
| Apr 15, 2026 | 3.02 | 3.32 | 3.02 | 3.13 | 3.13 | -1.57% | 39,071 |
| Apr 13, 2026 | 3.45 | 3.45 | 3.10 | 3.18 | 3.18 | -7.02% | 65,553 |
| Apr 10, 2026 | 3.50 | 3.50 | 3.30 | 3.42 | 3.42 | 6.87% | 31,579 |
| Apr 9, 2026 | 3.23 | 3.30 | 2.91 | 3.20 | 3.20 | 8.84% | 69,247 |
| Apr 8, 2026 | 2.69 | 2.99 | 2.69 | 2.94 | 2.94 | 14.40% | 17,476 |
| Apr 7, 2026 | 2.63 | 2.65 | 2.50 | 2.57 | 2.57 | -1.53% | 23,024 |