Suvidhaa Infoserve Limited (NSE:SUVIDHAA)
India · Delayed Price · Currency is INR 2.030
-0.050 (-2.40%)
Oct 16, 2026, 3:27 PM IST
Suvidhaa Infoserve Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2.09 | 2.10 | 2.01 | 2.03 | 2.03 | -2.40% | 102,220 |
| Oct 15, 2026 | 2.08 | 2.11 | 2.05 | 2.08 | 2.08 | - | 30,538 |
| Oct 14, 2026 | 2.09 | 2.11 | 2.02 | 2.08 | 2.08 | 0.48% | 46,499 |
| Oct 13, 2026 | 2.11 | 2.15 | 2.01 | 2.07 | 2.07 | -1.90% | 73,791 |
| Oct 12, 2026 | 2.15 | 2.15 | 2.07 | 2.11 | 2.11 | - | 92,703 |
| Oct 9, 2026 | 2.07 | 2.15 | 2.02 | 2.11 | 2.11 | 1.93% | 68,041 |
| Oct 8, 2026 | 2.10 | 2.18 | 2.01 | 2.07 | 2.07 | -1.43% | 67,624 |
| Oct 7, 2026 | 2.08 | 2.11 | 2.05 | 2.10 | 2.10 | 1.45% | 63,248 |
| Oct 6, 2026 | 2.12 | 2.13 | 1.91 | 2.07 | 2.07 | -1.43% | 100,019 |
| Oct 5, 2026 | 2.12 | 2.14 | 2.09 | 2.10 | 2.10 | 1.45% | 61,791 |
| Oct 1, 2026 | 2.14 | 2.14 | 2.01 | 2.07 | 2.07 | -0.96% | 96,333 |
| Sep 30, 2026 | 2.10 | 2.21 | 2.04 | 2.09 | 2.09 | - | 104,823 |
| Sep 29, 2026 | 2.20 | 2.26 | 2.02 | 2.09 | 2.09 | -5.43% | 169,861 |
| Sep 28, 2026 | 2.23 | 2.27 | 2.19 | 2.21 | 2.21 | - | 80,732 |
| Sep 25, 2026 | 2.21 | 2.36 | 2.18 | 2.21 | 2.21 | - | 88,167 |
| Sep 24, 2026 | 2.18 | 2.25 | 2.16 | 2.21 | 2.21 | 0.91% | 116,093 |
| Sep 23, 2026 | 2.24 | 2.40 | 2.16 | 2.19 | 2.19 | -1.35% | 155,367 |
| Sep 22, 2026 | 2.25 | 2.39 | 2.19 | 2.22 | 2.22 | - | 1,482,871 |
| Sep 21, 2026 | 2.25 | 2.26 | 2.16 | 2.22 | 2.22 | - | 82,191 |
| Sep 18, 2026 | 2.20 | 2.30 | 2.20 | 2.22 | 2.22 | 0.91% | 49,615 |
| Sep 17, 2026 | 2.33 | 2.33 | 2.16 | 2.20 | 2.20 | -0.45% | 238,695 |
| Sep 16, 2026 | 2.28 | 2.34 | 2.05 | 2.21 | 2.21 | -3.07% | 152,084 |
| Sep 15, 2026 | 2.27 | 2.36 | 2.20 | 2.28 | 2.28 | 1.33% | 87,341 |
| Sep 11, 2026 | 2.47 | 2.47 | 2.19 | 2.25 | 2.25 | -6.64% | 184,883 |
| Sep 10, 2026 | 2.49 | 2.49 | 2.31 | 2.41 | 2.41 | - | 164,465 |
| Sep 9, 2026 | 2.29 | 2.49 | 2.20 | 2.41 | 2.41 | 4.33% | 363,122 |
| Sep 8, 2026 | 2.23 | 2.38 | 2.05 | 2.31 | 2.31 | 4.52% | 151,860 |
| Sep 7, 2026 | 2.44 | 2.56 | 2.13 | 2.21 | 2.21 | -8.68% | 382,018 |
| Sep 4, 2026 | 2.16 | 2.47 | 2.01 | 2.42 | 2.42 | 17.48% | 651,333 |
| Sep 3, 2026 | 2.11 | 2.14 | 1.91 | 2.06 | 2.06 | -2.37% | 104,777 |
| Sep 2, 2026 | 2.18 | 2.19 | 1.77 | 2.11 | 2.11 | -3.21% | 288,944 |
| Sep 1, 2026 | 2.20 | 2.27 | 2.18 | 2.18 | 2.18 | -0.46% | 47,789 |
| Aug 31, 2026 | 2.40 | 2.40 | 2.18 | 2.19 | 2.19 | -4.37% | 164,440 |
| Aug 28, 2026 | 2.28 | 2.31 | 2.26 | 2.29 | 2.29 | 0.44% | 50,677 |
| Aug 27, 2026 | 2.40 | 2.40 | 2.26 | 2.28 | 2.28 | -0.87% | 66,595 |
| Aug 26, 2026 | 2.37 | 2.54 | 2.28 | 2.30 | 2.30 | -0.43% | 94,358 |
| Aug 25, 2026 | 2.39 | 2.43 | 2.26 | 2.31 | 2.31 | -2.12% | 238,921 |
| Aug 24, 2026 | 2.33 | 2.75 | 1.91 | 2.36 | 2.36 | 1.72% | 151,389 |
| Aug 21, 2026 | 2.38 | 2.46 | 2.29 | 2.32 | 2.32 | -3.73% | 259,165 |
| Aug 20, 2026 | 2.48 | 2.48 | 2.37 | 2.41 | 2.41 | 1.26% | 97,764 |
| Aug 19, 2026 | 2.52 | 2.52 | 2.36 | 2.38 | 2.38 | -3.25% | 239,034 |
| Aug 18, 2026 | 2.49 | 2.53 | 2.43 | 2.46 | 2.46 | -1.20% | 115,177 |
| Aug 17, 2026 | 2.53 | 2.55 | 2.21 | 2.49 | 2.49 | -1.19% | 171,531 |
| Aug 14, 2026 | 2.50 | 2.56 | 2.49 | 2.52 | 2.52 | -0.79% | 27,292 |
| Aug 13, 2026 | 2.47 | 2.58 | 2.47 | 2.54 | 2.54 | - | 66,243 |
| Aug 12, 2026 | 2.57 | 2.57 | 2.52 | 2.54 | 2.54 | - | 28,904 |
| Aug 11, 2026 | 2.52 | 2.59 | 2.52 | 2.54 | 2.54 | 0.40% | 60,968 |
| Aug 10, 2026 | 2.55 | 2.59 | 2.53 | 2.53 | 2.53 | -2.32% | 63,709 |
| Aug 7, 2026 | 2.53 | 2.80 | 2.53 | 2.59 | 2.59 | 0.39% | 116,592 |
| Aug 6, 2026 | 2.52 | 2.60 | 2.50 | 2.58 | 2.58 | 2.38% | 117,849 |