Sri Havisha Hospitality and Infrastructure Limited (NSE:HAVISHA)
India · Delayed Price · Currency is INR 2.030
+0.060 (3.05%)
Sep 12, 2025, 3:21 PM IST
NSE:HAVISHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.01 | 2.06 | 2.00 | 2.00 | 2.00 | 1.52% | 24,913 |
| Sep 11, 2025 | 2.00 | 2.05 | 1.93 | 1.97 | 1.97 | -3.43% | 25,998 |
| Sep 10, 2025 | 2.05 | 2.05 | 1.98 | 2.04 | 2.04 | - | 31,651 |
| Sep 9, 2025 | 2.05 | 2.05 | 1.98 | 2.04 | 2.04 | 0.49% | 18,158 |
| Sep 8, 2025 | 2.00 | 2.05 | 1.98 | 2.03 | 2.03 | 3.57% | 63,185 |
| Sep 5, 2025 | 2.05 | 2.05 | 1.95 | 1.96 | 1.96 | -4.39% | 17,329 |
| Sep 4, 2025 | 2.08 | 2.08 | 1.93 | 2.05 | 2.05 | 0.49% | 12,890 |
| Sep 3, 2025 | 2.05 | 2.06 | 2.01 | 2.04 | 2.04 | 2.00% | 8,617 |
| Sep 2, 2025 | 2.09 | 2.09 | 1.97 | 2.00 | 2.00 | -1.96% | 15,270 |
| Sep 1, 2025 | 2.01 | 2.08 | 1.94 | 2.04 | 2.04 | 1.49% | 18,206 |
| Aug 29, 2025 | 2.06 | 2.12 | 1.95 | 2.01 | 2.01 | -2.43% | 87,972 |
| Aug 28, 2025 | 2.13 | 2.13 | 2.06 | 2.06 | 2.06 | - | 12,829 |
| Aug 26, 2025 | 2.13 | 2.15 | 2.06 | 2.06 | 2.06 | -2.83% | 19,059 |
| Aug 25, 2025 | 2.05 | 2.15 | 2.05 | 2.12 | 2.12 | 3.41% | 92,373 |
| Aug 22, 2025 | 2.02 | 2.12 | 2.02 | 2.05 | 2.05 | -0.49% | 33,236 |
| Aug 21, 2025 | 2.10 | 2.12 | 2.04 | 2.06 | 2.06 | -1.90% | 40,441 |
| Aug 20, 2025 | 2.16 | 2.16 | 2.06 | 2.10 | 2.10 | -0.94% | 4,652 |
| Aug 19, 2025 | 2.14 | 2.14 | 2.03 | 2.12 | 2.12 | 1.44% | 38,779 |
| Aug 18, 2025 | 2.10 | 2.14 | 1.99 | 2.09 | 2.09 | -0.48% | 52,281 |
| Aug 14, 2025 | 2.08 | 2.13 | 2.05 | 2.10 | 2.10 | 0.48% | 3,056 |
| Aug 13, 2025 | 2.13 | 2.15 | 2.06 | 2.09 | 2.09 | - | 7,010 |
| Aug 12, 2025 | 2.15 | 2.15 | 2.03 | 2.09 | 2.09 | 1.95% | 22,725 |
| Aug 11, 2025 | 2.20 | 2.20 | 1.99 | 2.05 | 2.05 | -2.38% | 32,052 |
| Aug 8, 2025 | 2.12 | 2.16 | 2.08 | 2.10 | 2.10 | -0.94% | 12,469 |
| Aug 7, 2025 | 2.07 | 2.19 | 2.07 | 2.12 | 2.12 | -0.93% | 21,648 |
| Aug 6, 2025 | 2.10 | 2.17 | 2.07 | 2.14 | 2.14 | 0.94% | 9,664 |
| Aug 5, 2025 | 2.05 | 2.15 | 2.05 | 2.12 | 2.12 | 0.95% | 12,687 |
| Aug 4, 2025 | 2.17 | 2.18 | 2.08 | 2.10 | 2.10 | -0.94% | 19,775 |
| Aug 1, 2025 | 2.22 | 2.22 | 2.01 | 2.12 | 2.12 | - | 29,947 |
| Jul 31, 2025 | 2.06 | 2.17 | 2.06 | 2.12 | 2.12 | 2.42% | 32,144 |
| Jul 30, 2025 | 1.98 | 2.15 | 1.98 | 2.07 | 2.07 | 0.98% | 9,423 |
| Jul 29, 2025 | 2.04 | 2.14 | 2.04 | 2.05 | 2.05 | - | 7,912 |
| Jul 28, 2025 | 2.06 | 2.17 | 2.03 | 2.05 | 2.05 | -4.21% | 28,197 |
| Jul 25, 2025 | 2.24 | 2.24 | 2.10 | 2.14 | 2.14 | -0.93% | 6,693 |
| Jul 24, 2025 | 2.15 | 2.23 | 2.08 | 2.16 | 2.16 | -1.37% | 23,480 |
| Jul 23, 2025 | 2.24 | 2.24 | 2.15 | 2.19 | 2.19 | 0.92% | 22,920 |
| Jul 22, 2025 | 2.14 | 2.25 | 2.14 | 2.17 | 2.17 | 0.93% | 19,841 |
| Jul 21, 2025 | 2.24 | 2.24 | 2.11 | 2.15 | 2.15 | -0.92% | 40,541 |
| Jul 18, 2025 | 2.26 | 2.26 | 2.13 | 2.17 | 2.17 | 0.46% | 19,801 |
| Jul 17, 2025 | 2.15 | 2.24 | 2.15 | 2.16 | 2.16 | -2.26% | 28,333 |
| Jul 16, 2025 | 2.20 | 2.23 | 2.15 | 2.21 | 2.21 | 2.79% | 13,357 |
| Jul 15, 2025 | 2.13 | 2.27 | 2.13 | 2.15 | 2.15 | -1.38% | 97,077 |
| Jul 14, 2025 | 2.24 | 2.35 | 2.14 | 2.18 | 2.18 | -2.68% | 42,295 |
| Jul 11, 2025 | 2.13 | 2.31 | 2.13 | 2.24 | 2.24 | - | 27,192 |
| Jul 10, 2025 | 2.25 | 2.34 | 2.23 | 2.24 | 2.24 | -0.88% | 25,157 |
| Jul 9, 2025 | 2.38 | 2.38 | 2.22 | 2.26 | 2.26 | -3.42% | 94,051 |
| Jul 8, 2025 | 2.30 | 2.40 | 2.28 | 2.34 | 2.34 | 3.08% | 192,091 |
| Jul 7, 2025 | 2.23 | 2.68 | 2.21 | 2.27 | 2.27 | -0.87% | 64,289 |
| Jul 4, 2025 | 2.26 | 2.35 | 2.25 | 2.29 | 2.29 | 0.44% | 86,782 |
| Jul 3, 2025 | 2.32 | 2.32 | 2.25 | 2.28 | 2.28 | - | 34,770 |