Suvidhaa Infoserve Limited (NSE:SUVIDHAA)
India · Delayed Price · Currency is INR 2.020
-0.020 (-0.98%)
Nov 11, 2026, 2:45 PM IST
Suvidhaa Infoserve Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2.05 | 2.06 | 2.00 | 2.02 | 2.02 | -0.98% | 109,218 |
| Nov 9, 2026 | 2.03 | 2.07 | 2.03 | 2.04 | 2.04 | 0.49% | 131,732 |
| Nov 8, 2026 | 1.98 | 2.23 | 1.97 | 2.03 | 2.03 | 3.05% | 91,337 |
| Nov 6, 2026 | 2.09 | 2.39 | 1.94 | 1.97 | 1.97 | -2.96% | 249,279 |
| Nov 5, 2026 | 2.06 | 2.13 | 2.01 | 2.03 | 2.03 | 1.00% | 90,862 |
| Nov 4, 2026 | 2.01 | 2.24 | 1.98 | 2.01 | 2.01 | 7.02% | 362,289 |
| Nov 3, 2026 | 2.03 | 2.05 | 2.00 | 2.02 | 1.88 | 1.51% | 160,656 |
| Nov 2, 2026 | 2.06 | 2.06 | 1.98 | 1.99 | 1.85 | -2.45% | 71,191 |
| Oct 30, 2026 | 2.09 | 2.09 | 2.01 | 2.04 | 1.90 | -0.97% | 39,155 |
| Oct 29, 2026 | 2.08 | 2.09 | 2.00 | 2.06 | 1.92 | -0.96% | 29,450 |
| Oct 28, 2026 | 2.05 | 2.10 | 2.00 | 2.08 | 1.93 | 1.46% | 55,880 |
| Oct 27, 2026 | 2.06 | 2.08 | 2.01 | 2.05 | 1.91 | -0.49% | 35,315 |
| Oct 26, 2026 | 1.99 | 2.10 | 1.93 | 2.06 | 1.92 | 5.10% | 46,341 |
| Oct 23, 2026 | 2.04 | 2.04 | 1.95 | 1.96 | 1.82 | -2.00% | 125,478 |
| Oct 22, 2026 | 2.03 | 2.09 | 1.99 | 2.00 | 1.86 | -1.48% | 73,861 |
| Oct 21, 2026 | 2.07 | 2.08 | 2.01 | 2.03 | 1.89 | -0.49% | 67,728 |
| Oct 19, 2026 | 2.07 | 2.09 | 2.01 | 2.04 | 1.90 | 0.49% | 78,450 |
| Oct 16, 2026 | 2.09 | 2.10 | 2.01 | 2.03 | 1.89 | -2.40% | 101,920 |
| Oct 15, 2026 | 2.08 | 2.11 | 2.05 | 2.08 | 1.93 | - | 30,538 |
| Oct 14, 2026 | 2.09 | 2.11 | 2.02 | 2.08 | 1.93 | 0.48% | 46,499 |
| Oct 13, 2026 | 2.11 | 2.15 | 2.01 | 2.07 | 1.92 | -1.90% | 73,791 |
| Oct 12, 2026 | 2.15 | 2.15 | 2.07 | 2.11 | 1.96 | - | 92,703 |
| Oct 9, 2026 | 2.07 | 2.15 | 2.02 | 2.11 | 1.96 | 1.93% | 68,041 |
| Oct 8, 2026 | 2.10 | 2.18 | 2.01 | 2.07 | 1.92 | -1.43% | 67,624 |
| Oct 7, 2026 | 2.08 | 2.11 | 2.05 | 2.10 | 1.95 | 1.45% | 63,248 |
| Oct 6, 2026 | 2.12 | 2.13 | 1.91 | 2.07 | 1.92 | -1.43% | 100,019 |
| Oct 5, 2026 | 2.12 | 2.14 | 2.09 | 2.10 | 1.95 | 1.45% | 61,791 |
| Oct 1, 2026 | 2.14 | 2.14 | 2.01 | 2.07 | 1.92 | -0.96% | 96,333 |
| Sep 30, 2026 | 2.10 | 2.21 | 2.04 | 2.09 | 1.94 | - | 104,823 |
| Sep 29, 2026 | 2.20 | 2.26 | 2.02 | 2.09 | 1.94 | -5.43% | 169,861 |
| Sep 28, 2026 | 2.23 | 2.27 | 2.19 | 2.21 | 2.05 | - | 80,732 |
| Sep 25, 2026 | 2.21 | 2.36 | 2.18 | 2.21 | 2.05 | - | 88,167 |
| Sep 24, 2026 | 2.18 | 2.25 | 2.16 | 2.21 | 2.05 | 0.91% | 116,093 |
| Sep 23, 2026 | 2.24 | 2.40 | 2.16 | 2.19 | 2.04 | -1.35% | 155,367 |
| Sep 22, 2026 | 2.25 | 2.39 | 2.19 | 2.22 | 2.06 | - | 1,482,871 |
| Sep 21, 2026 | 2.25 | 2.26 | 2.16 | 2.22 | 2.06 | - | 82,191 |
| Sep 18, 2026 | 2.20 | 2.30 | 2.20 | 2.22 | 2.06 | 0.91% | 49,615 |
| Sep 17, 2026 | 2.33 | 2.33 | 2.16 | 2.20 | 2.05 | -0.45% | 238,695 |
| Sep 16, 2026 | 2.28 | 2.34 | 2.05 | 2.21 | 2.05 | -3.07% | 152,084 |
| Sep 15, 2026 | 2.27 | 2.36 | 2.20 | 2.28 | 2.12 | 1.33% | 87,341 |
| Sep 11, 2026 | 2.47 | 2.47 | 2.19 | 2.25 | 2.09 | -6.64% | 184,883 |
| Sep 10, 2026 | 2.49 | 2.49 | 2.31 | 2.41 | 2.24 | - | 164,465 |
| Sep 9, 2026 | 2.29 | 2.49 | 2.20 | 2.41 | 2.24 | 4.33% | 363,122 |
| Sep 8, 2026 | 2.23 | 2.38 | 2.05 | 2.31 | 2.15 | 4.52% | 151,860 |
| Sep 7, 2026 | 2.44 | 2.56 | 2.13 | 2.21 | 2.05 | -8.68% | 382,018 |
| Sep 4, 2026 | 2.16 | 2.47 | 2.01 | 2.42 | 2.25 | 17.48% | 651,333 |
| Sep 3, 2026 | 2.11 | 2.14 | 1.91 | 2.06 | 1.92 | -2.37% | 104,777 |
| Sep 2, 2026 | 2.18 | 2.19 | 1.77 | 2.11 | 1.96 | -3.21% | 288,944 |
| Sep 1, 2026 | 2.20 | 2.27 | 2.18 | 2.18 | 2.03 | -0.46% | 47,789 |
| Aug 31, 2026 | 2.40 | 2.40 | 2.18 | 2.19 | 2.04 | -4.37% | 164,440 |