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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	2.32	2.28	2.28	2.32	2.25	34,770
July 02, 2025	2.29	2.28	2.28	2.37	2.25	56,786
July 01, 2025	2.36	2.33	2.33	2.42	2.27	85,206
June 30, 2025	2.31	2.36	2.36	2.44	2.31	112,844
June 27, 2025	2.39	2.36	2.36	2.41	2.34	38,957
June 26, 2025	2.34	2.4	2.4	2.44	2.3	93,530
June 25, 2025	2.34	2.32	2.32	2.37	2.26	58,477
June 24, 2025	2.38	2.35	2.35	2.4	2.31	128,858
June 23, 2025	2.36	2.34	2.34	2.54	2.23	438,368
June 20, 2025	2.26	2.28	2.28	2.34	2.2	60,522
June 19, 2025	2.34	2.26	2.26	2.35	2.21	191,144
June 18, 2025	2.54	2.29	2.29	2.57	2.21	349,360
June 17, 2025	2.4	2.51	2.51	2.84	2.38	796,007
June 16, 2025	2.39	2.39	2.39	2.58	2.36	282,064
June 13, 2025	2.35	2.39	2.39	2.46	2.33	152,217
June 12, 2025	2.7	2.49	2.49	3.05	2.41	948,314
June 11, 2025	2.36	2.67	2.67	2.83	2.36	3M
June 10, 2025	1.97	2.36	2.36	2.36	1.96	719,482
June 09, 2025	1.95	1.97	1.97	2.02	1.95	29,577
June 06, 2025	2	1.96	1.96	2.01	1.95	31,476
June 05, 2025	2	1.98	1.98	2	1.9	21,304
June 04, 2025	2	1.97	1.97	2.03	1.95	17,809
June 03, 2025	2.03	1.96	1.96	2.03	1.95	51,191
June 02, 2025	2.01	2	2	2.04	1.98	38,743
May 30, 2025	1.98	2	2	2.04	1.95	24,490
May 29, 2025	2.02	2	2	2.02	2	15,431
May 28, 2025	2.03	2.03	2.03	2.04	2	26,887
May 27, 2025	2.02	2.02	2.02	2.04	2	25,113
May 26, 2025	2.04	2	2	2.04	1.99	35,085

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