Sri Havisha Hospitality and Infrastructure Limited (NSE:HAVISHA)
India · Delayed Price · Currency is INR 1.740
-0.010 (-0.57%)
Feb 19, 2026, 3:27 PM IST
NSE:HAVISHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1.69 | 1.80 | 1.69 | 1.75 | 1.75 | 2.94% | 15,545 |
| Feb 17, 2026 | 1.72 | 1.75 | 1.68 | 1.70 | 1.70 | -2.30% | 38,605 |
| Feb 16, 2026 | 1.74 | 1.89 | 1.74 | 1.74 | 1.74 | 1.75% | 109,396 |
| Feb 13, 2026 | 1.75 | 1.75 | 1.70 | 1.71 | 1.71 | 0.59% | 13,441 |
| Feb 12, 2026 | 1.80 | 1.80 | 1.69 | 1.70 | 1.70 | -1.16% | 24,292 |
| Feb 11, 2026 | 1.73 | 1.73 | 1.69 | 1.72 | 1.72 | 1.18% | 9,013 |
| Feb 10, 2026 | 1.76 | 1.76 | 1.69 | 1.70 | 1.70 | -1.73% | 7,760 |
| Feb 9, 2026 | 1.71 | 1.78 | 1.69 | 1.73 | 1.73 | 1.17% | 47,111 |
| Feb 6, 2026 | 1.70 | 1.72 | 1.66 | 1.71 | 1.71 | 1.79% | 36,462 |
| Feb 5, 2026 | 1.63 | 1.70 | 1.61 | 1.68 | 1.68 | 0.60% | 32,621 |
| Feb 4, 2026 | 1.69 | 1.69 | 1.61 | 1.67 | 1.67 | 1.21% | 27,675 |
| Feb 3, 2026 | 1.64 | 1.72 | 1.61 | 1.65 | 1.65 | -1.20% | 40,281 |
| Feb 2, 2026 | 1.76 | 1.76 | 1.53 | 1.67 | 1.67 | -5.11% | 28,354 |
| Feb 1, 2026 | 1.47 | 1.89 | 1.47 | 1.76 | 1.76 | 10.69% | 69,598 |
| Jan 30, 2026 | 1.60 | 1.62 | 1.42 | 1.59 | 1.59 | -0.63% | 51,642 |
| Jan 29, 2026 | 1.50 | 1.65 | 1.50 | 1.60 | 1.60 | - | 17,919 |
| Jan 28, 2026 | 1.64 | 1.70 | 1.50 | 1.60 | 1.60 | -2.44% | 43,898 |
| Jan 27, 2026 | 1.63 | 1.70 | 1.63 | 1.64 | 1.64 | 0.61% | 22,556 |
| Jan 23, 2026 | 1.65 | 1.67 | 1.46 | 1.63 | 1.63 | 3.16% | 48,358 |
| Jan 22, 2026 | 1.73 | 1.73 | 1.42 | 1.58 | 1.58 | -5.39% | 87,488 |
| Jan 21, 2026 | 1.77 | 1.77 | 1.65 | 1.67 | 1.67 | -4.57% | 50,073 |
| Jan 20, 2026 | 1.76 | 1.80 | 1.66 | 1.75 | 1.75 | -1.13% | 45,808 |
| Jan 19, 2026 | 1.74 | 1.81 | 1.73 | 1.77 | 1.77 | 1.72% | 17,133 |
| Jan 16, 2026 | 1.73 | 1.83 | 1.73 | 1.74 | 1.74 | -2.25% | 34,671 |
| Jan 14, 2026 | 1.74 | 1.83 | 1.71 | 1.78 | 1.78 | - | 31,896 |
| Jan 13, 2026 | 1.74 | 1.82 | 1.74 | 1.78 | 1.78 | 0.56% | 9,804 |
| Jan 12, 2026 | 1.75 | 1.82 | 1.73 | 1.77 | 1.77 | -1.12% | 21,896 |
| Jan 9, 2026 | 1.89 | 1.89 | 1.77 | 1.79 | 1.79 | -3.76% | 15,736 |
| Jan 8, 2026 | 1.77 | 1.88 | 1.74 | 1.86 | 1.86 | 3.91% | 46,593 |
| Jan 7, 2026 | 1.81 | 1.83 | 1.71 | 1.79 | 1.79 | -2.19% | 60,496 |
| Jan 6, 2026 | 1.80 | 1.90 | 1.80 | 1.83 | 1.83 | 1.67% | 28,625 |
| Jan 5, 2026 | 1.82 | 1.90 | 1.76 | 1.80 | 1.80 | -3.23% | 33,162 |
| Jan 2, 2026 | 1.84 | 2.02 | 1.81 | 1.86 | 1.86 | 2.20% | 69,688 |
| Jan 1, 2026 | 1.81 | 1.87 | 1.70 | 1.82 | 1.82 | 0.55% | 32,600 |
| Dec 31, 2025 | 1.84 | 1.88 | 1.80 | 1.81 | 1.81 | 0.56% | 12,727 |
| Dec 30, 2025 | 1.83 | 1.87 | 1.73 | 1.80 | 1.80 | -1.64% | 22,406 |
| Dec 29, 2025 | 1.89 | 1.89 | 1.80 | 1.83 | 1.83 | -3.17% | 18,043 |
| Dec 26, 2025 | 2.09 | 2.09 | 1.85 | 1.89 | 1.89 | -0.53% | 52,209 |
| Dec 24, 2025 | 1.86 | 1.94 | 1.79 | 1.90 | 1.90 | 5.56% | 35,674 |
| Dec 23, 2025 | 1.88 | 1.88 | 1.78 | 1.80 | 1.80 | -0.55% | 13,644 |
| Dec 22, 2025 | 1.89 | 1.89 | 1.76 | 1.81 | 1.81 | -4.23% | 33,644 |
| Dec 19, 2025 | 1.90 | 1.92 | 1.84 | 1.89 | 1.89 | 0.53% | 30,406 |
| Dec 18, 2025 | 1.89 | 1.89 | 1.85 | 1.88 | 1.88 | - | 14,119 |
| Dec 17, 2025 | 1.93 | 1.93 | 1.87 | 1.88 | 1.88 | - | 12,337 |
| Dec 16, 2025 | 1.89 | 2.05 | 1.82 | 1.88 | 1.88 | 2.17% | 55,581 |
| Dec 15, 2025 | 1.79 | 1.93 | 1.72 | 1.84 | 1.84 | 4.55% | 46,298 |
| Dec 12, 2025 | 1.79 | 1.79 | 1.73 | 1.76 | 1.76 | -1.12% | 32,457 |
| Dec 11, 2025 | 1.72 | 1.79 | 1.71 | 1.78 | 1.78 | 3.49% | 13,683 |
| Dec 10, 2025 | 1.75 | 1.80 | 1.70 | 1.72 | 1.72 | -1.71% | 42,284 |
| Dec 9, 2025 | 1.80 | 1.80 | 1.72 | 1.75 | 1.75 | -2.23% | 6,795 |