Suvidhaa Infoserve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	2.62	2.62	2.48	2.52	2.52	-2.70%	93,357
Aug 4, 2026	2.56	2.62	2.48	2.59	2.59	1.97%	138,451
Aug 3, 2026	2.64	2.64	2.53	2.54	2.54	-0.39%	139,004
Jul 31, 2026	2.47	2.62	2.47	2.55	2.55	-	27,281
Jul 30, 2026	2.54	2.58	2.47	2.55	2.55	0.39%	107,270
Jul 29, 2026	2.49	2.58	2.42	2.54	2.54	1.60%	101,724
Jul 28, 2026	2.42	2.55	2.42	2.50	2.50	3.73%	60,622
Jul 27, 2026	2.50	2.56	2.28	2.41	2.41	-3.60%	184,448
Jul 24, 2026	2.63	2.63	2.41	2.50	2.50	-0.40%	81,859
Jul 23, 2026	2.54	2.58	2.50	2.51	2.51	-1.18%	40,434
Jul 22, 2026	2.57	2.58	2.50	2.54	2.54	1.20%	38,645
Jul 21, 2026	2.59	2.59	2.50	2.51	2.51	-1.57%	40,758
Jul 20, 2026	2.59	2.61	2.55	2.55	2.55	-1.16%	36,255
Jul 17, 2026	2.61	2.62	2.53	2.58	2.58	1.57%	125,899