Sri Havisha Hospitality and Infrastructure Limited (NSE:HAVISHA)
India · Delayed Price · Currency is INR 1.570
+0.020 (1.29%)
May 25, 2026, 10:33 AM IST
NSE:HAVISHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.60 | 1.60 | 1.49 | 1.55 | 1.55 | -0.64% | 72,878 |
| May 21, 2026 | 1.58 | 1.61 | 1.53 | 1.56 | 1.56 | -1.27% | 18,347 |
| May 20, 2026 | 1.53 | 1.59 | 1.48 | 1.58 | 1.58 | 2.60% | 13,472 |
| May 19, 2026 | 1.49 | 1.59 | 1.49 | 1.54 | 1.54 | 1.32% | 7,834 |
| May 18, 2026 | 1.59 | 1.62 | 1.52 | 1.52 | 1.52 | -3.80% | 12,711 |
| May 15, 2026 | 1.53 | 1.59 | 1.50 | 1.58 | 1.58 | 3.95% | 33,613 |
| May 14, 2026 | 1.59 | 1.64 | 1.52 | 1.52 | 1.52 | -4.40% | 31,133 |
| May 13, 2026 | 1.62 | 1.62 | 1.56 | 1.59 | 1.59 | - | 26,874 |
| May 12, 2026 | 1.58 | 1.62 | 1.55 | 1.59 | 1.59 | 2.58% | 22,719 |
| May 11, 2026 | 1.54 | 1.60 | 1.51 | 1.55 | 1.55 | -1.27% | 32,251 |
| May 8, 2026 | 1.58 | 1.58 | 1.53 | 1.57 | 1.57 | 3.97% | 12,957 |
| May 7, 2026 | 1.50 | 1.60 | 1.50 | 1.51 | 1.51 | -2.58% | 11,008 |
| May 6, 2026 | 1.61 | 1.63 | 1.52 | 1.55 | 1.55 | -1.90% | 19,276 |
| May 5, 2026 | 1.60 | 1.60 | 1.50 | 1.58 | 1.58 | 2.60% | 11,927 |
| May 4, 2026 | 1.64 | 1.64 | 1.54 | 1.54 | 1.54 | -3.75% | 15,071 |
| Apr 30, 2026 | 1.63 | 1.63 | 1.58 | 1.60 | 1.60 | - | 52,670 |
| Apr 29, 2026 | 1.55 | 1.63 | 1.50 | 1.60 | 1.60 | 1.91% | 27,128 |
| Apr 28, 2026 | 1.64 | 1.64 | 1.54 | 1.57 | 1.57 | -0.63% | 17,789 |
| Apr 27, 2026 | 1.60 | 1.64 | 1.55 | 1.58 | 1.58 | -1.25% | 18,118 |
| Apr 24, 2026 | 1.66 | 1.66 | 1.56 | 1.60 | 1.60 | -2.44% | 84,595 |
| Apr 23, 2026 | 1.66 | 1.66 | 1.60 | 1.64 | 1.64 | 0.61% | 21,105 |
| Apr 22, 2026 | 1.67 | 1.68 | 1.61 | 1.63 | 1.63 | -0.61% | 22,236 |
| Apr 21, 2026 | 1.60 | 1.70 | 1.60 | 1.64 | 1.64 | -0.61% | 36,272 |
| Apr 20, 2026 | 1.65 | 1.69 | 1.61 | 1.65 | 1.65 | - | 17,244 |
| Apr 17, 2026 | 1.70 | 1.74 | 1.59 | 1.65 | 1.65 | -0.60% | 376,341 |
| Apr 16, 2026 | 1.70 | 1.76 | 1.65 | 1.66 | 1.66 | 0.61% | 135,039 |
| Apr 15, 2026 | 1.59 | 1.69 | 1.50 | 1.65 | 1.65 | 6.45% | 293,434 |
| Apr 13, 2026 | 1.60 | 1.60 | 1.54 | 1.55 | 1.55 | -6.06% | 52,389 |
| Apr 10, 2026 | 1.69 | 1.81 | 1.49 | 1.65 | 1.65 | - | 353,142 |
| Apr 9, 2026 | 1.71 | 1.73 | 1.62 | 1.65 | 1.65 | -1.20% | 201,414 |
| Apr 8, 2026 | 1.80 | 1.80 | 1.62 | 1.67 | 1.67 | -3.47% | 402,481 |
| Apr 7, 2026 | 1.63 | 1.80 | 1.56 | 1.73 | 1.73 | 14.57% | 290,282 |
| Apr 6, 2026 | 1.42 | 1.60 | 1.30 | 1.51 | 1.51 | 10.22% | 127,884 |
| 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 |