Sri Havisha Hospitality and Infrastructure Limited (NSE:HAVISHA)
India · Delayed Price · Currency is INR 1.260
+0.090 (7.69%)
Jul 22, 2026, 3:30 PM IST
NSE:HAVISHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 1.25 | 1.30 | 1.20 | 1.26 | 1.26 | 5.88% | 119,172 |
| Jul 14, 2026 | 1.24 | 1.27 | 1.13 | 1.19 | 1.19 | -1.65% | 80,148 |
| Jul 13, 2026 | 1.16 | 1.23 | 1.12 | 1.21 | 1.21 | 8.04% | 94,118 |
| Jul 10, 2026 | 1.07 | 1.17 | 1.07 | 1.12 | 1.12 | -4.27% | 227,912 |
| Jul 9, 2026 | 1.30 | 1.30 | 1.15 | 1.17 | 1.17 | -7.87% | 272,470 |
| Jul 8, 2026 | 1.39 | 1.39 | 1.18 | 1.27 | 1.27 | -3.05% | 233,352 |
| Jul 7, 2026 | 1.27 | 1.34 | 1.27 | 1.31 | 1.31 | 3.15% | 12,147 |
| Jul 6, 2026 | 1.29 | 1.29 | 1.24 | 1.27 | 1.27 | - | 14,427 |
| Jul 3, 2026 | 1.21 | 1.32 | 1.21 | 1.27 | 1.27 | 2.42% | 44,787 |
| Jul 2, 2026 | 1.24 | 1.30 | 1.24 | 1.24 | 1.24 | -2.36% | 30,047 |
| Jul 1, 2026 | 1.32 | 1.32 | 1.26 | 1.27 | 1.27 | -1.55% | 4,967 |
| Jun 30, 2026 | 1.31 | 1.31 | 1.25 | 1.29 | 1.29 | - | 22,237 |
| Jun 29, 2026 | 1.30 | 1.30 | 1.25 | 1.29 | 1.29 | 0.78% | 17,792 |
| Jun 25, 2026 | 1.25 | 1.29 | 1.24 | 1.28 | 1.28 | 2.40% | 15,516 |
| Jun 24, 2026 | 1.29 | 1.32 | 1.25 | 1.25 | 1.25 | -0.79% | 28,552 |
| Jun 23, 2026 | 1.25 | 1.28 | 1.21 | 1.26 | 1.26 | 0.80% | 20,003 |
| Jun 22, 2026 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | 1.63% | 19,047 |
| Jun 19, 2026 | 1.26 | 1.30 | 1.20 | 1.23 | 1.23 | -3.91% | 32,450 |
| Jun 18, 2026 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 0.79% | 31,627 |
| Jun 17, 2026 | 1.30 | 1.31 | 1.23 | 1.27 | 1.27 | -2.31% | 48,256 |
| Jun 16, 2026 | 1.32 | 1.35 | 1.25 | 1.30 | 1.30 | 0.78% | 42,089 |
| Jun 15, 2026 | 1.31 | 1.42 | 1.27 | 1.29 | 1.29 | -5.15% | 281,887 |
| Jun 12, 2026 | 1.41 | 1.51 | 1.25 | 1.36 | 1.36 | -1.45% | 749,522 |
| Jun 11, 2026 | 1.47 | 1.48 | 1.31 | 1.38 | 1.38 | -4.83% | 65,994 |
| Jun 10, 2026 | 1.50 | 1.50 | 1.33 | 1.45 | 1.45 | -1.36% | 42,776 |
| Jun 9, 2026 | 1.57 | 1.57 | 1.42 | 1.47 | 1.47 | 1.38% | 8,101 |
| Jun 8, 2026 | 1.49 | 1.54 | 1.40 | 1.45 | 1.45 | -2.68% | 28,988 |
| Jun 5, 2026 | 1.50 | 1.53 | 1.43 | 1.49 | 1.49 | - | 7,325 |
| Jun 4, 2026 | 1.43 | 1.50 | 1.43 | 1.49 | 1.49 | - | 11,028 |
| Jun 3, 2026 | 1.50 | 1.50 | 1.46 | 1.49 | 1.49 | - | 3,073 |
| Jun 2, 2026 | 1.50 | 1.52 | 1.46 | 1.49 | 1.49 | -0.67% | 5,446 |
| Jun 1, 2026 | 1.51 | 1.53 | 1.44 | 1.50 | 1.50 | -0.66% | 27,217 |
| May 29, 2026 | 1.55 | 1.55 | 1.45 | 1.51 | 1.51 | -0.66% | 97,904 |
| May 27, 2026 | 1.54 | 1.54 | 1.46 | 1.52 | 1.52 | 1.33% | 22,777 |
| May 26, 2026 | 1.55 | 1.57 | 1.48 | 1.50 | 1.50 | -3.23% | 34,081 |
| May 25, 2026 | 1.60 | 1.60 | 1.52 | 1.55 | 1.55 | - | 42,952 |
| 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 |