Sri Havisha Hospitality and Infrastructure Limited (NSE:HAVISHA)
India · Delayed Price · Currency is INR 1.600
+0.230 (16.79%)
Apr 6, 2026, 3:29 PM IST
NSE:HAVISHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 1.42 | 1.60 | 1.30 | 1.60 | - | 16.79% | 127,996 |
| Apr 2, 2026 | 1.23 | 1.44 | 1.20 | 1.37 | 1.37 | 11.38% | 146,842 |
| Apr 1, 2026 | 1.17 | 1.28 | 1.16 | 1.23 | 1.23 | 10.81% | 99,199 |
| Mar 30, 2026 | 1.19 | 1.20 | 1.03 | 1.11 | 1.11 | -6.72% | 85,445 |
| Mar 27, 2026 | 1.22 | 1.22 | 1.14 | 1.19 | 1.19 | 2.59% | 172,162 |
| Mar 25, 2026 | 1.20 | 1.29 | 1.10 | 1.16 | 1.16 | -0.85% | 267,248 |
| Mar 24, 2026 | 1.16 | 1.20 | 1.11 | 1.17 | 1.17 | 2.63% | 41,773 |
| Mar 23, 2026 | 1.29 | 1.35 | 1.11 | 1.14 | 1.14 | -11.63% | 53,846 |
| Mar 20, 2026 | 1.36 | 1.40 | 1.20 | 1.29 | 1.29 | -4.44% | 42,040 |
| Mar 19, 2026 | 1.29 | 1.37 | 1.23 | 1.35 | 1.35 | 7.14% | 42,464 |
| Mar 18, 2026 | 1.30 | 1.31 | 1.23 | 1.26 | 1.26 | - | 36,552 |
| Mar 17, 2026 | 1.13 | 1.29 | 1.11 | 1.26 | 1.26 | 7.69% | 57,366 |
| Mar 16, 2026 | 1.33 | 1.39 | 1.10 | 1.17 | 1.17 | -14.60% | 193,608 |
| Mar 13, 2026 | 1.43 | 1.45 | 1.36 | 1.37 | 1.37 | -1.44% | 61,954 |
| Mar 12, 2026 | 1.46 | 1.46 | 1.25 | 1.39 | 1.39 | -4.79% | 108,161 |
| Mar 11, 2026 | 1.46 | 1.52 | 1.38 | 1.46 | 1.46 | 0.69% | 62,884 |
| Mar 10, 2026 | 1.46 | 1.46 | 1.37 | 1.45 | 1.45 | 2.11% | 14,351 |
| Mar 9, 2026 | 1.46 | 1.68 | 1.33 | 1.42 | 1.42 | -2.74% | 30,324 |
| Mar 6, 2026 | 1.50 | 1.50 | 1.42 | 1.46 | 1.46 | 0.69% | 12,064 |
| Mar 5, 2026 | 1.49 | 1.60 | 1.41 | 1.45 | 1.45 | -2.68% | 32,893 |
| Mar 4, 2026 | 1.35 | 1.71 | 1.35 | 1.49 | 1.49 | 4.20% | 88,463 |
| Mar 2, 2026 | 1.53 | 1.57 | 1.34 | 1.43 | 1.43 | -7.74% | 58,257 |
| Feb 27, 2026 | 1.57 | 1.58 | 1.50 | 1.55 | 1.55 | 1.31% | 5,849 |
| Feb 26, 2026 | 1.54 | 1.54 | 1.50 | 1.53 | 1.53 | 1.32% | 12,828 |
| Feb 25, 2026 | 1.56 | 1.65 | 1.50 | 1.51 | 1.51 | -8.48% | 79,849 |
| Feb 24, 2026 | 1.68 | 1.68 | 1.61 | 1.65 | 1.65 | 0.61% | 6,158 |
| Feb 23, 2026 | 1.78 | 1.78 | 1.59 | 1.64 | 1.64 | -3.53% | 80,339 |
| Feb 20, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -2.30% | 11,672 |
| Feb 19, 2026 | 1.75 | 1.76 | 1.70 | 1.74 | 1.74 | -0.57% | 3,589 |
| 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 |