Suvidhaa Infoserve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	2.75	2.85	2.67	2.70	2.70	-3.91%	487,474
May 22, 2026	2.93	3.03	2.79	2.81	2.81	-4.10%	361,015
May 21, 2026	2.87	3.00	2.87	2.93	2.93	2.45%	92,988
May 20, 2026	2.87	2.94	2.85	2.86	2.86	-0.35%	90,835
May 19, 2026	3.03	3.03	2.86	2.87	2.87	-2.05%	75,903
May 18, 2026	3.00	3.00	2.86	2.93	2.93	-0.68%	32,947
May 15, 2026	2.92	3.00	2.90	2.95	2.95	1.72%	24,934
May 14, 2026	3.03	3.03	2.90	2.90	2.90	-0.34%	37,948
May 13, 2026	2.98	2.99	2.78	2.91	2.91	2.11%	92,657
May 12, 2026	2.87	2.99	2.80	2.85	2.85	-2.06%	81,683
May 11, 2026	2.95	3.03	2.89	2.91	2.91	-1.02%	90,749
May 8, 2026	2.99	3.02	2.93	2.94	2.94	0.34%	66,414
May 7, 2026	3.01	3.09	2.93	2.93	2.93	-2.66%	152,170
May 6, 2026	3.05	3.05	2.96	3.01	3.01	1.69%	33,355
May 5, 2026	2.98	3.00	2.93	2.96	2.96	-0.67%	52,372
May 4, 2026	2.91	3.03	2.91	2.98	2.98	2.41%	87,138
Apr 30, 2026	3.05	3.05	2.87	2.91	2.91	-3.64%	106,644
Apr 29, 2026	2.97	3.07	2.96	3.02	3.02	2.03%	126,344
Apr 28, 2026	3.00	3.08	2.95	2.96	2.96	-1.00%	67,074
Apr 27, 2026	2.95	3.14	2.95	2.99	2.99	-0.66%	85,780
Apr 24, 2026	3.09	3.09	3.00	3.01	3.01	-	50,586
Apr 23, 2026	3.19	3.19	2.90	3.01	3.01	-1.31%	93,713
Apr 22, 2026	3.16	3.16	3.03	3.05	3.05	0.66%	22,088
Apr 21, 2026	3.09	3.09	3.01	3.03	3.03	-0.98%	157,475
Apr 20, 2026	3.10	3.12	3.00	3.06	3.06	-2.24%	112,588
Apr 17, 2026	3.18	3.18	2.96	3.13	3.13	2.29%	96,798
Apr 16, 2026	3.24	3.24	3.05	3.06	3.06	-1.92%	205,451
Apr 15, 2026	3.29	3.30	3.09	3.12	3.12	-1.89%	327,365
Apr 13, 2026	3.43	3.44	3.01	3.18	3.18	-6.47%	232,702
Apr 10, 2026	3.47	3.50	3.07	3.40	3.40	7.94%	359,616
Apr 9, 2026	2.98	3.48	2.96	3.15	3.15	8.25%	278,881
Apr 8, 2026	2.98	2.98	2.59	2.91	2.91	12.36%	253,088
Apr 7, 2026	2.65	2.65	2.55	2.59	2.59	1.57%	93,783
Apr 6, 2026	2.51	2.60	2.45	2.55	2.55	4.08%	102,342
Apr 2, 2026	2.48	2.51	2.31	2.45	2.45	0.41%	76,597
Apr 1, 2026	2.35	2.54	2.31	2.44	2.44	7.96%	146,379
Mar 30, 2026	2.70	2.70	2.21	2.26	2.26	-11.72%	222,880
Mar 27, 2026	2.64	2.77	2.50	2.56	2.56	-1.92%	479,623
Mar 25, 2026	2.70	2.90	2.43	2.61	2.61	4.40%	429,031
Mar 24, 2026	2.60	2.82	2.41	2.50	2.50	-3.47%	397,608
Mar 23, 2026	2.82	2.82	2.55	2.59	2.59	-8.16%	99,435
Mar 20, 2026	2.94	2.99	2.67	2.82	2.82	-0.70%	186,915
Mar 19, 2026	2.95	2.95	2.72	2.84	2.84	-4.38%	76,648
Mar 18, 2026	2.80	3.08	2.72	2.97	2.97	7.61%	98,421
Mar 17, 2026	2.70	2.79	2.69	2.76	2.76	4.15%	69,073
Mar 16, 2026	2.76	2.80	2.60	2.65	2.65	-1.85%	88,520
Mar 13, 2026	2.75	2.80	2.64	2.70	2.70	-1.82%	61,796
Mar 12, 2026	2.87	2.87	2.75	2.75	2.75	-3.17%	50,154
Mar 11, 2026	2.75	2.88	2.75	2.84	2.84	0.71%	68,814
Mar 10, 2026	2.89	2.89	2.75	2.82	2.82	1.44%	39,901