Suvidhaa Infoserve Limited (NSE:SUVIDHAA)
India · Delayed Price · Currency is INR 3.200
+0.020 (0.63%)
Jan 23, 2026, 3:29 PM IST
Suvidhaa Infoserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3.30 | 3.30 | 3.11 | 3.24 | - | 1.89% | 6,645 |
| Jan 22, 2026 | 3.18 | 3.34 | 3.10 | 3.18 | 3.18 | 0.32% | 60,769 |
| Jan 21, 2026 | 3.11 | 3.44 | 3.06 | 3.17 | 3.17 | 0.32% | 158,633 |
| Jan 20, 2026 | 3.35 | 3.44 | 3.11 | 3.16 | 3.16 | -5.95% | 122,325 |
| Jan 19, 2026 | 3.46 | 3.50 | 3.35 | 3.36 | 3.36 | -0.30% | 33,860 |
| Jan 16, 2026 | 3.38 | 3.73 | 3.33 | 3.37 | 3.37 | -2.32% | 146,913 |
| Jan 14, 2026 | 3.40 | 3.49 | 3.38 | 3.45 | 3.45 | -0.58% | 37,205 |
| Jan 13, 2026 | 3.43 | 3.52 | 3.43 | 3.47 | 3.47 | 1.17% | 42,754 |
| Jan 12, 2026 | 3.46 | 3.59 | 3.42 | 3.43 | 3.43 | -1.72% | 72,779 |
| Jan 9, 2026 | 3.53 | 3.60 | 3.46 | 3.49 | 3.49 | -1.69% | 48,898 |
| Jan 8, 2026 | 3.56 | 3.63 | 3.53 | 3.55 | 3.55 | -1.11% | 77,587 |
| Jan 7, 2026 | 3.59 | 3.65 | 3.56 | 3.59 | 3.59 | - | 42,120 |
| Jan 6, 2026 | 3.57 | 3.85 | 3.50 | 3.59 | 3.59 | -1.10% | 187,425 |
| Jan 5, 2026 | 3.68 | 3.69 | 3.41 | 3.63 | 3.63 | -1.36% | 129,836 |
| Jan 2, 2026 | 3.64 | 3.72 | 3.64 | 3.68 | 3.68 | 1.10% | 43,671 |
| Jan 1, 2026 | 3.53 | 3.69 | 3.40 | 3.64 | 3.64 | 3.12% | 103,394 |
| Dec 31, 2025 | 3.62 | 3.75 | 3.46 | 3.53 | 3.53 | -1.67% | 109,328 |
| Dec 30, 2025 | 3.63 | 3.76 | 3.50 | 3.59 | 3.59 | 0.84% | 95,726 |
| Dec 29, 2025 | 3.65 | 3.80 | 3.35 | 3.56 | 3.56 | -3.26% | 110,805 |
| Dec 26, 2025 | 3.62 | 3.86 | 3.60 | 3.68 | 3.68 | -1.08% | 142,211 |
| Dec 24, 2025 | 3.67 | 3.85 | 3.67 | 3.72 | 3.72 | 1.09% | 71,335 |
| Dec 23, 2025 | 3.67 | 3.73 | 3.67 | 3.68 | 3.68 | -1.08% | 100,456 |
| Dec 22, 2025 | 3.78 | 3.78 | 3.67 | 3.72 | 3.72 | 0.27% | 88,661 |
| Dec 19, 2025 | 3.66 | 3.76 | 3.61 | 3.71 | 3.71 | 1.64% | 60,772 |
| Dec 18, 2025 | 3.71 | 3.71 | 3.63 | 3.65 | 3.65 | -1.08% | 67,283 |
| Dec 17, 2025 | 3.74 | 3.74 | 3.67 | 3.69 | 3.69 | 0.54% | 49,486 |
| Dec 16, 2025 | 3.78 | 3.78 | 3.66 | 3.67 | 3.67 | -0.54% | 29,779 |
| Dec 15, 2025 | 3.75 | 3.76 | 3.65 | 3.69 | 3.69 | 0.82% | 49,945 |
| Dec 12, 2025 | 3.62 | 3.83 | 3.62 | 3.66 | 3.66 | 1.39% | 93,066 |
| Dec 11, 2025 | 3.61 | 3.74 | 3.51 | 3.61 | 3.61 | -1.90% | 96,431 |
| Dec 10, 2025 | 3.62 | 3.75 | 3.62 | 3.68 | 3.68 | - | 44,031 |
| Dec 9, 2025 | 3.69 | 3.79 | 3.57 | 3.68 | 3.68 | -0.54% | 85,815 |
| Dec 8, 2025 | 3.76 | 3.78 | 3.70 | 3.70 | 3.70 | -2.37% | 61,271 |
| Dec 5, 2025 | 3.78 | 3.85 | 3.74 | 3.79 | 3.79 | 0.53% | 168,720 |
| Dec 4, 2025 | 3.84 | 3.84 | 3.70 | 3.77 | 3.77 | 0.80% | 66,892 |
| Dec 3, 2025 | 3.81 | 3.81 | 3.71 | 3.74 | 3.74 | - | 94,709 |
| Dec 2, 2025 | 3.80 | 3.80 | 3.67 | 3.74 | 3.74 | 0.27% | 80,138 |
| Dec 1, 2025 | 3.65 | 3.85 | 3.65 | 3.73 | 3.73 | 0.81% | 91,393 |
| Nov 28, 2025 | 3.71 | 3.76 | 3.65 | 3.70 | 3.70 | -0.80% | 107,711 |
| Nov 27, 2025 | 3.70 | 3.80 | 3.65 | 3.73 | 3.73 | 0.81% | 91,874 |
| Nov 26, 2025 | 3.72 | 3.86 | 3.65 | 3.70 | 3.70 | -0.80% | 91,830 |
| Nov 25, 2025 | 3.81 | 3.89 | 3.71 | 3.73 | 3.73 | -2.10% | 40,014 |
| Nov 24, 2025 | 3.84 | 3.93 | 3.69 | 3.81 | 3.81 | -0.78% | 81,695 |
| Nov 21, 2025 | 3.75 | 3.87 | 3.72 | 3.84 | 3.84 | 2.40% | 49,282 |
| Nov 20, 2025 | 3.80 | 3.81 | 3.70 | 3.75 | 3.75 | - | 75,843 |
| Nov 19, 2025 | 3.80 | 3.87 | 3.70 | 3.75 | 3.75 | -1.06% | 100,258 |
| Nov 18, 2025 | 3.85 | 3.85 | 3.76 | 3.79 | 3.79 | 0.80% | 38,786 |
| Nov 17, 2025 | 3.85 | 3.86 | 3.71 | 3.76 | 3.76 | -0.79% | 150,944 |
| Nov 14, 2025 | 3.99 | 3.99 | 3.66 | 3.79 | 3.79 | -2.32% | 144,218 |
| Nov 13, 2025 | 3.87 | 3.95 | 3.82 | 3.88 | 3.88 | 0.26% | 83,527 |