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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.98	1.95	1.95	1.98	1.9	28,625
November 06, 2025	1.98	1.94	1.94	2.02	1.89	55,586
November 04, 2025	1.98	1.98	1.98	2.02	1.95	26,342
November 03, 2025	2.04	1.98	1.98	2.06	1.97	25,301
October 31, 2025	1.99	2	2	2.04	1.99	33,531
October 30, 2025	2.08	1.98	1.98	2.08	1.93	126,039
October 29, 2025	2.08	2.05	2.05	2.12	2.03	46,062
October 28, 2025	2.07	2.04	2.04	2.09	1.98	35,739
October 27, 2025	2.16	2.02	2.02	2.17	1.74	197,119
October 24, 2025	2.3	2.18	2.18	2.3	2.17	102,692
October 23, 2025	2.35	2.21	2.21	2.35	2.12	332,950
October 21, 2025	2.17	2.28	2.28	2.42	2.15	121,103
October 20, 2025	2.1	2.12	2.12	2.17	2.1	91,493
October 17, 2025	2.22	2.1	2.1	2.22	2.1	87,383
October 16, 2025	2.12	2.17	2.17	2.24	2.11	74,219
October 15, 2025	2.17	2.11	2.11	2.18	2.11	38,320
October 14, 2025	2.16	2.17	2.17	2.22	2.16	103,267
October 13, 2025	2.21	2.14	2.14	2.28	2.1	439,640
October 10, 2025	1.94	2.03	2.03	2.04	1.94	140,446
October 09, 2025	1.92	1.98	1.98	2.01	1.92	37,681
October 08, 2025	2.03	1.97	1.97	2.03	1.96	10,410
October 07, 2025	2.04	2.01	2.01	2.04	1.96	38,631
October 06, 2025	1.94	1.99	1.99	2.02	1.94	23,183
October 03, 2025	2.02	1.99	1.99	2.02	1.94	58,585
October 01, 2025	2	1.99	1.99	2.04	1.89	54,141
September 30, 2025	1.95	1.99	1.99	2.02	1.91	29,810
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

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