Suvidhaa Infoserve Limited (NSE:SUVIDHAA)
India · Delayed Price · Currency is INR 4.240
-0.100 (-2.30%)
Aug 14, 2025, 3:29 PM IST
Suvidhaa Infoserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.39 | 4.41 | 4.13 | 4.24 | 4.24 | -2.30% | 63,886 |
| Aug 13, 2025 | 4.14 | 4.34 | 4.05 | 4.34 | 4.34 | 4.83% | 213,750 |
| Aug 12, 2025 | 4.01 | 4.24 | 4.00 | 4.14 | 4.14 | -0.24% | 164,452 |
| Aug 11, 2025 | 4.24 | 4.38 | 4.15 | 4.15 | 4.15 | -4.82% | 132,560 |
| Aug 8, 2025 | 4.46 | 4.46 | 4.33 | 4.36 | 4.36 | -1.58% | 104,604 |
| Aug 7, 2025 | 4.48 | 4.55 | 4.30 | 4.43 | 4.43 | -1.12% | 172,169 |
| Aug 6, 2025 | 4.65 | 4.65 | 4.40 | 4.48 | 4.48 | -1.32% | 241,277 |
| Aug 5, 2025 | 4.75 | 4.75 | 4.41 | 4.54 | 4.54 | -1.94% | 87,093 |
| Aug 4, 2025 | 4.59 | 4.74 | 4.55 | 4.63 | 4.63 | -1.07% | 95,992 |
| Aug 1, 2025 | 4.72 | 4.83 | 4.53 | 4.68 | 4.68 | -0.85% | 101,035 |
| Jul 31, 2025 | 4.55 | 4.90 | 4.55 | 4.72 | 4.72 | 0.85% | 136,067 |
| Jul 30, 2025 | 4.68 | 4.97 | 4.62 | 4.68 | 4.68 | -2.09% | 136,057 |
| Jul 29, 2025 | 4.70 | 4.88 | 4.46 | 4.78 | 4.78 | 2.80% | 147,490 |
| Jul 28, 2025 | 4.89 | 4.89 | 4.64 | 4.65 | 4.65 | -4.91% | 185,351 |
| Jul 25, 2025 | 4.91 | 5.10 | 4.86 | 4.89 | 4.89 | -4.49% | 229,209 |
| Jul 24, 2025 | 5.08 | 5.12 | 4.97 | 5.12 | 5.12 | 4.92% | 710,537 |
| Jul 23, 2025 | 4.41 | 4.88 | 4.41 | 4.88 | 4.88 | 4.95% | 543,498 |
| Jul 22, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -5.10% | 156,943 |
| Jul 21, 2025 | 4.96 | 5.14 | 4.90 | 4.90 | 4.90 | -5.04% | 402,195 |
| Jul 18, 2025 | 5.74 | 6.19 | 5.16 | 5.16 | 5.16 | -10.10% | 3,774,796 |
| Jul 17, 2025 | 6.35 | 6.57 | 5.71 | 5.74 | 5.74 | -9.61% | 5,109,745 |
| Jul 16, 2025 | 6.20 | 6.35 | 5.91 | 6.35 | 6.35 | 9.86% | 10,607,881 |
| Jul 15, 2025 | 5.18 | 5.78 | 5.03 | 5.78 | 5.78 | 19.92% | 8,466,951 |
| Jul 14, 2025 | 4.26 | 4.82 | 4.26 | 4.82 | 4.82 | 19.90% | 5,745,823 |
| Jul 11, 2025 | 4.09 | 4.11 | 3.95 | 4.02 | 4.02 | 0.25% | 269,159 |
| Jul 10, 2025 | 3.99 | 4.05 | 3.91 | 4.01 | 4.01 | 0.50% | 150,715 |
| Jul 9, 2025 | 4.03 | 4.03 | 3.76 | 3.99 | 3.99 | 1.27% | 167,829 |
| Jul 8, 2025 | 3.86 | 3.97 | 3.86 | 3.94 | 3.94 | 2.07% | 90,608 |
| Jul 7, 2025 | 3.90 | 3.90 | 3.80 | 3.86 | 3.86 | -1.53% | 260,317 |
| Jul 4, 2025 | 3.98 | 3.98 | 3.84 | 3.92 | 3.92 | -1.51% | 100,341 |
| Jul 3, 2025 | 3.91 | 4.10 | 3.71 | 3.98 | 3.98 | 1.79% | 214,973 |
| Jul 2, 2025 | 3.86 | 3.94 | 3.81 | 3.91 | 3.91 | 2.62% | 251,556 |
| Jul 1, 2025 | 3.75 | 3.87 | 3.75 | 3.81 | 3.81 | 0.53% | 34,330 |
| Jun 30, 2025 | 3.85 | 3.92 | 3.73 | 3.79 | 3.79 | -1.56% | 131,109 |
| Jun 27, 2025 | 3.98 | 3.98 | 3.81 | 3.85 | 3.85 | 0.26% | 82,139 |
| Jun 26, 2025 | 3.74 | 3.87 | 3.70 | 3.84 | 3.84 | 2.67% | 92,563 |
| Jun 25, 2025 | 3.67 | 3.83 | 3.67 | 3.74 | 3.74 | 2.19% | 223,737 |
| Jun 24, 2025 | 3.67 | 3.74 | 3.66 | 3.66 | 3.66 | -0.27% | 70,813 |
| Jun 23, 2025 | 3.69 | 3.73 | 3.59 | 3.67 | 3.67 | -0.54% | 55,053 |
| Jun 20, 2025 | 3.66 | 3.77 | 3.61 | 3.69 | 3.69 | -0.54% | 60,732 |
| Jun 19, 2025 | 3.73 | 3.77 | 3.65 | 3.71 | 3.71 | -0.54% | 51,493 |
| Jun 18, 2025 | 3.76 | 3.87 | 3.65 | 3.73 | 3.73 | -2.10% | 144,898 |
| Jun 17, 2025 | 3.80 | 3.98 | 3.80 | 3.81 | 3.81 | -1.30% | 73,093 |
| Jun 16, 2025 | 3.83 | 3.91 | 3.74 | 3.86 | 3.86 | 1.05% | 131,752 |
| Jun 13, 2025 | 3.86 | 3.86 | 3.71 | 3.82 | 3.82 | -0.52% | 69,100 |
| Jun 12, 2025 | 3.91 | 3.91 | 3.69 | 3.84 | 3.84 | -0.52% | 105,574 |
| Jun 11, 2025 | 3.89 | 3.89 | 3.80 | 3.86 | 3.86 | 0.26% | 329,670 |
| Jun 10, 2025 | 3.86 | 3.92 | 3.80 | 3.85 | 3.85 | - | 108,497 |
| Jun 9, 2025 | 3.80 | 3.90 | 3.79 | 3.85 | 3.85 | 1.58% | 80,170 |
| Jun 6, 2025 | 3.85 | 3.85 | 3.70 | 3.79 | 3.79 | -0.26% | 162,019 |