Suvidhaa Infoserve Limited (BOM:543281)
India · Delayed Price · Currency is INR 3.060
-0.030 (-0.97%)
At close: Apr 21, 2026
BOM:543281 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 2.88 | 2.88 | 2.46 | 2.61 | 2.61 | 6.10% | 31,944 |
| Apr 2, 2026 | 2.54 | 2.54 | 2.35 | 2.46 | 2.46 | -1.20% | 26,611 |
| Apr 1, 2026 | 2.26 | 2.53 | 2.13 | 2.49 | 2.49 | 9.21% | 62,232 |
| Mar 30, 2026 | 2.57 | 2.64 | 2.22 | 2.28 | 2.28 | -11.28% | 47,594 |
| Mar 27, 2026 | 2.76 | 2.76 | 2.50 | 2.57 | 2.57 | -1.91% | 33,469 |
| Mar 25, 2026 | 2.67 | 2.79 | 2.59 | 2.62 | 2.62 | 4.80% | 37,960 |
| Mar 24, 2026 | 2.53 | 3.07 | 2.35 | 2.50 | 2.50 | -4.94% | 66,617 |
| Mar 23, 2026 | 2.61 | 3.06 | 2.60 | 2.63 | 2.63 | -8.36% | 36,129 |
| Mar 20, 2026 | 2.70 | 3.21 | 2.70 | 2.87 | 2.87 | -0.69% | 97,784 |
| Mar 19, 2026 | 2.86 | 2.97 | 2.80 | 2.89 | 2.89 | -3.34% | 26,822 |
| Mar 18, 2026 | 2.78 | 3.10 | 2.76 | 2.99 | 2.99 | 9.52% | 40,042 |
| Mar 17, 2026 | 2.70 | 2.79 | 2.61 | 2.73 | 2.73 | 1.49% | 8,782 |
| Mar 16, 2026 | 2.80 | 3.10 | 2.57 | 2.69 | 2.69 | -0.37% | 9,718 |
| 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 |