Sri Havisha Hospitality and Infrastructure Limited (NSE:HAVISHA)
India · Delayed Price · Currency is INR 1.340
0.00 (0.00%)
Nov 11, 2026, 2:56 PM IST
NSE:HAVISHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.35 | 1.38 | 1.30 | 1.34 | 1.34 | - | 42,024 |
| Nov 9, 2026 | 1.39 | 1.39 | 1.30 | 1.34 | 1.34 | 1.52% | 19,421 |
| Nov 8, 2026 | 1.33 | 1.34 | 1.27 | 1.32 | 1.32 | 2.33% | 11,129 |
| Nov 6, 2026 | 1.32 | 1.35 | 1.26 | 1.29 | 1.29 | - | 74,863 |
| Nov 5, 2026 | 1.25 | 1.38 | 1.22 | 1.29 | 1.29 | 5.74% | 34,941 |
| Nov 4, 2026 | 1.23 | 1.27 | 1.20 | 1.22 | 1.22 | -3.94% | 39,488 |
| Nov 3, 2026 | 1.23 | 1.28 | 1.22 | 1.27 | 1.27 | 3.25% | 16,950 |
| Nov 2, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 39,152 |
| Oct 30, 2026 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -3.88% | 10,472 |
| Oct 29, 2026 | 1.28 | 1.30 | 1.21 | 1.29 | 1.29 | 1.57% | 24,375 |
| Oct 28, 2026 | 1.25 | 1.30 | 1.23 | 1.27 | 1.27 | 4.10% | 25,768 |
| Oct 27, 2026 | 1.25 | 1.28 | 1.18 | 1.22 | 1.22 | -1.61% | 26,979 |
| Oct 26, 2026 | 1.19 | 1.30 | 1.16 | 1.24 | 1.24 | 5.98% | 25,752 |
| Oct 23, 2026 | 1.30 | 1.32 | 1.14 | 1.17 | 1.17 | -9.30% | 33,796 |
| Oct 22, 2026 | 1.26 | 1.30 | 1.23 | 1.29 | 1.29 | 0.78% | 24,126 |
| Oct 21, 2026 | 1.32 | 1.32 | 1.26 | 1.28 | 1.28 | -1.54% | 26,198 |
| Oct 19, 2026 | 1.32 | 1.33 | 1.26 | 1.30 | 1.30 | - | 28,977 |
| Oct 16, 2026 | 1.27 | 1.40 | 1.27 | 1.30 | 1.30 | - | 40,952 |
| Oct 15, 2026 | 1.35 | 1.35 | 1.25 | 1.30 | 1.30 | -0.76% | 22,644 |
| Oct 14, 2026 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -0.76% | 17,730 |
| Oct 13, 2026 | 1.45 | 1.45 | 1.31 | 1.32 | 1.32 | -6.38% | 72,530 |
| Oct 12, 2026 | 1.47 | 1.49 | 1.34 | 1.41 | 1.41 | -2.08% | 200,442 |
| Oct 9, 2026 | 1.59 | 1.59 | 1.42 | 1.44 | 1.44 | 2.13% | 37,058 |
| Oct 8, 2026 | 1.62 | 1.62 | 1.38 | 1.41 | 1.41 | -7.24% | 75,846 |
| Oct 7, 2026 | 1.40 | 1.63 | 1.40 | 1.52 | 1.52 | 11.76% | 501,425 |
| Oct 6, 2026 | 1.36 | 1.52 | 1.26 | 1.36 | 1.36 | -2.86% | 74,614 |
| Oct 5, 2026 | 1.31 | 1.40 | 1.31 | 1.40 | 1.40 | 3.70% | 13,315 |
| Oct 1, 2026 | 1.32 | 1.48 | 1.32 | 1.35 | 1.35 | 0.75% | 88,827 |
| Sep 30, 2026 | 1.36 | 1.39 | 1.32 | 1.34 | 1.34 | 1.52% | 33,131 |
| Sep 29, 2026 | 1.44 | 1.44 | 1.29 | 1.32 | 1.32 | -4.35% | 134,689 |
| Sep 28, 2026 | 1.40 | 1.59 | 1.23 | 1.38 | 1.38 | - | 103,466 |
| Sep 25, 2026 | 1.34 | 1.40 | 1.34 | 1.38 | 1.38 | 1.47% | 32,071 |
| Sep 24, 2026 | 1.34 | 1.39 | 1.33 | 1.36 | 1.36 | -1.45% | 63,845 |
| Sep 23, 2026 | 1.34 | 1.40 | 1.34 | 1.38 | 1.38 | 1.47% | 25,254 |
| Sep 22, 2026 | 1.34 | 1.37 | 1.31 | 1.36 | 1.36 | 1.49% | 33,997 |
| Sep 21, 2026 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 5,848 |
| Sep 18, 2026 | 1.38 | 1.38 | 1.31 | 1.33 | 1.33 | 0.76% | 14,206 |
| Sep 17, 2026 | 1.36 | 1.36 | 1.29 | 1.32 | 1.32 | -0.75% | 14,026 |
| Sep 16, 2026 | 1.34 | 1.39 | 1.30 | 1.33 | 1.33 | 1.53% | 18,072 |
| Sep 15, 2026 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | -2.24% | 8,098 |
| Sep 11, 2026 | 1.32 | 1.35 | 1.25 | 1.34 | 1.34 | - | 35,386 |
| Sep 10, 2026 | 1.35 | 1.37 | 1.33 | 1.34 | 1.34 | -0.74% | 32,100 |
| Sep 9, 2026 | 1.35 | 1.36 | 1.30 | 1.35 | 1.35 | 1.50% | 18,739 |
| Sep 8, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | 0.76% | 20,675 |
| Sep 7, 2026 | 1.44 | 1.47 | 1.31 | 1.32 | 1.32 | -6.38% | 98,394 |
| Sep 4, 2026 | 1.47 | 1.47 | 1.40 | 1.41 | 1.41 | 0.71% | 107,777 |
| Sep 3, 2026 | 1.31 | 1.53 | 1.30 | 1.40 | 1.40 | 9.37% | 63,829 |
| Sep 2, 2026 | 1.35 | 1.35 | 1.27 | 1.28 | 1.28 | -4.48% | 47,158 |
| Sep 1, 2026 | 1.34 | 1.38 | 1.30 | 1.34 | 1.34 | 2.29% | 48,515 |
| Aug 31, 2026 | 1.37 | 1.40 | 1.30 | 1.31 | 1.31 | -4.38% | 52,919 |