Sri Havisha Hospitality and Infrastructure Limited (NSE:HAVISHA)
India · Delayed Price · Currency is INR 1.390
+0.010 (0.72%)
Sep 24, 2026, 3:30 PM IST
NSE:HAVISHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.38 | 1.39 | 1.33 | 1.39 | - | 0.72% | 67,968 |
| 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 |
| Aug 28, 2026 | 1.41 | 1.41 | 1.35 | 1.37 | 1.37 | 1.48% | 19,177 |
| Aug 27, 2026 | 1.45 | 1.45 | 1.30 | 1.35 | 1.35 | -2.88% | 30,752 |
| Aug 26, 2026 | 1.39 | 1.49 | 1.38 | 1.39 | 1.39 | - | 28,075 |
| Aug 25, 2026 | 1.40 | 1.64 | 1.36 | 1.39 | 1.39 | -0.71% | 126,723 |
| Aug 24, 2026 | 1.43 | 1.48 | 1.39 | 1.40 | 1.40 | -1.41% | 26,380 |
| Aug 21, 2026 | 1.36 | 1.44 | 1.36 | 1.42 | 1.42 | 1.43% | 27,569 |
| Aug 20, 2026 | 1.55 | 1.55 | 1.36 | 1.40 | 1.40 | - | 36,887 |
| Aug 19, 2026 | 1.47 | 1.47 | 1.36 | 1.40 | 1.40 | 0.72% | 77,150 |
| Aug 18, 2026 | 1.42 | 1.49 | 1.33 | 1.39 | 1.39 | -0.71% | 148,970 |
| Aug 17, 2026 | 1.43 | 1.49 | 1.37 | 1.40 | 1.40 | 4.48% | 65,427 |
| Aug 14, 2026 | 1.35 | 1.44 | 1.25 | 1.34 | 1.34 | -0.74% | 84,707 |
| Aug 13, 2026 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -2.88% | 67,527 |
| Aug 12, 2026 | 1.41 | 1.41 | 1.34 | 1.39 | 1.39 | 0.72% | 36,004 |
| Aug 11, 2026 | 1.46 | 1.46 | 1.34 | 1.38 | 1.38 | -1.43% | 50,247 |
| Aug 10, 2026 | 1.51 | 1.51 | 1.32 | 1.40 | 1.40 | -4.11% | 108,488 |
| Aug 7, 2026 | 1.55 | 1.58 | 1.43 | 1.46 | 1.46 | 1.39% | 85,296 |
| Aug 6, 2026 | 1.48 | 1.58 | 1.40 | 1.44 | 1.44 | -0.69% | 293,415 |
| Aug 5, 2026 | 1.38 | 1.49 | 1.30 | 1.45 | 1.45 | 6.62% | 370,654 |
| Aug 4, 2026 | 1.37 | 1.39 | 1.31 | 1.36 | 1.36 | 3.03% | 65,988 |
| Aug 3, 2026 | 1.37 | 1.37 | 1.29 | 1.32 | 1.32 | 3.13% | 26,883 |
| Jul 31, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | 0.79% | 72,080 |
| Jul 30, 2026 | 1.26 | 1.33 | 1.26 | 1.27 | 1.27 | 0.79% | 21,026 |
| Jul 29, 2026 | 1.25 | 1.31 | 1.24 | 1.26 | 1.26 | 2.44% | 38,714 |
| Jul 28, 2026 | 1.24 | 1.27 | 1.21 | 1.23 | 1.23 | 1.65% | 40,945 |
| Jul 27, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -1.63% | 22,781 |
| Jul 24, 2026 | 1.26 | 1.26 | 1.18 | 1.23 | 1.23 | - | 21,708 |
| Jul 23, 2026 | 1.23 | 1.28 | 1.18 | 1.23 | 1.23 | 3.36% | 33,015 |
| Jul 22, 2026 | 1.21 | 1.27 | 1.16 | 1.19 | 1.19 | 1.71% | 81,776 |
| Jul 21, 2026 | 1.25 | 1.25 | 1.15 | 1.17 | 1.17 | -4.88% | 12,591 |
| Jul 20, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | 1.65% | 9,211 |
| Jul 17, 2026 | 1.24 | 1.24 | 1.19 | 1.21 | 1.21 | 0.83% | 24,215 |
| Jul 16, 2026 | 1.33 | 1.35 | 1.16 | 1.20 | 1.20 | -4.76% | 148,723 |