Sri Havisha Hospitality and Infrastructure Limited - HAVISHA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	2.04	1.95	1.95	2.04	1.9	75,910
September 26, 2025	1.98	2	2	2.02	1.98	3,115
September 25, 2025	2	1.98	1.98	2	1.96	21,093
September 24, 2025	1.98	1.94	1.94	2.08	1.94	88,138
September 23, 2025	1.96	2.05	2.05	2.1	1.91	81,940
September 22, 2025	2.02	2	2	2.02	1.91	85,672
September 19, 2025	1.98	2.02	2.02	2.04	1.9	79,475
September 18, 2025	1.97	1.98	1.98	2.06	1.94	108,984
September 17, 2025	2	1.97	1.97	2.04	1.93	52,238
September 16, 2025	1.94	2.01	2.01	2.12	1.94	42,838
September 15, 2025	2.04	2.02	2.02	2.04	1.9	22,788
September 12, 2025	2.01	2	2	2.06	2	24,913
September 11, 2025	2	1.97	1.97	2.05	1.93	25,998
September 10, 2025	2.05	2.04	2.04	2.05	1.98	31,651
September 09, 2025	2.05	2.04	2.04	2.05	1.98	18,158
September 08, 2025	2	2.03	2.03	2.05	1.98	63,185
September 05, 2025	2.05	1.96	1.96	2.05	1.95	17,329
September 04, 2025	2.08	2.05	2.05	2.08	1.93	12,890
September 03, 2025	2.05	2.04	2.04	2.06	2.01	8,617
September 02, 2025	2.09	2	2	2.09	1.97	15,270
September 01, 2025	2.01	2.04	2.04	2.08	1.94	18,206
August 29, 2025	2.06	2.01	2.01	2.12	1.95	87,972
August 28, 2025	2.13	2.06	2.06	2.13	2.06	12,829
August 26, 2025	2.13	2.06	2.06	2.15	2.06	19,059
August 25, 2025	2.05	2.12	2.12	2.15	2.05	92,373
August 22, 2025	2.02	2.05	2.05	2.12	2.02	33,236
August 21, 2025	2.1	2.06	2.06	2.12	2.04	40,441
August 20, 2025	2.16	2.1	2.1	2.16	2.06	4,652
August 19, 2025	2.14	2.12	2.12	2.14	2.03	38,779
August 18, 2025	2.1	2.09	2.09	2.14	1.99	52,281
August 14, 2025	2.08	2.1	2.1	2.13	2.05	3,056
August 13, 2025	2.13	2.09	2.09	2.15	2.06	7,010
August 12, 2025	2.15	2.09	2.09	2.15	2.03	22,725
August 11, 2025	2.2	2.05	2.05	2.2	1.99	32,052
August 08, 2025	2.12	2.1	2.1	2.16	2.08	12,469
August 07, 2025	2.07	2.12	2.12	2.19	2.07	21,648
August 06, 2025	2.1	2.14	2.14	2.17	2.07	9,664
August 05, 2025	2.05	2.12	2.12	2.15	2.05	12,687
August 04, 2025	2.17	2.1	2.1	2.18	2.08	19,775
August 01, 2025	2.22	2.12	2.12	2.22	2.01	29,947
July 31, 2025	2.06	2.12	2.12	2.17	2.06	32,144
July 30, 2025	1.98	2.07	2.07	2.15	1.98	9,423
July 29, 2025	2.04	2.05	2.05	2.14	2.04	7,912
July 28, 2025	2.06	2.05	2.05	2.17	2.03	28,197
July 25, 2025	2.24	2.14	2.14	2.24	2.1	6,693
July 24, 2025	2.15	2.16	2.16	2.23	2.08	23,480
July 23, 2025	2.24	2.19	2.19	2.24	2.15	22,920
July 22, 2025	2.14	2.17	2.17	2.25	2.14	19,841
July 21, 2025	2.24	2.15	2.15	2.24	2.11	40,541
July 18, 2025	2.26	2.17	2.17	2.26	2.13	19,801
July 17, 2025	2.15	2.16	2.16	2.24	2.15	28,333
July 16, 2025	2.2	2.21	2.21	2.23	2.15	13,357
July 15, 2025	2.13	2.15	2.15	2.27	2.13	97,077
July 14, 2025	2.24	2.18	2.18	2.35	2.14	42,295
July 11, 2025	2.13	2.24	2.24	2.31	2.13	27,192
July 10, 2025	2.25	2.24	2.24	2.34	2.23	25,157
July 09, 2025	2.38	2.26	2.26	2.38	2.22	94,051
July 08, 2025	2.3	2.34	2.34	2.4	2.28	192,091
July 07, 2025	2.23	2.27	2.27	2.68	2.21	64,289
July 04, 2025	2.26	2.29	2.29	2.35	2.25	86,782

Sri Havisha Hospitality and Infrastructure Limited (HAVISHA.NS) NSE