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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.85	1.85	1.85	1.86	1.8	19,322
December 03, 2025	1.87	1.81	1.81	1.9	1.8	23,981
December 02, 2025	1.79	1.87	1.87	1.91	1.79	34,107
December 01, 2025	1.87	1.92	1.92	1.93	1.87	27,479
November 28, 2025	1.92	1.91	1.91	1.95	1.87	9,699
November 27, 2025	1.88	1.92	1.92	1.95	1.81	39,585
November 26, 2025	1.95	1.92	1.92	1.95	1.86	12,624
November 25, 2025	1.93	1.92	1.92	1.93	1.88	8,172
November 24, 2025	1.95	1.88	1.88	1.95	1.87	28,539
November 21, 2025	1.94	1.91	1.91	1.98	1.9	110,013
November 19, 2025	1.95	1.95	1.95	1.99	1.93	17,231
November 18, 2025	1.99	1.94	1.94	1.99	1.93	46,447
November 17, 2025	1.97	1.97	1.97	2.04	1.95	46,753
November 14, 2025	2.06	2	2	2.06	1.95	54,373
November 13, 2025	2	2.01	2.01	2.06	1.95	38,147
November 12, 2025	1.95	1.99	1.99	2	1.94	17,904
November 11, 2025	2	1.95	1.95	2	1.93	17,957
November 10, 2025	1.95	1.98	1.98	2.02	1.92	34,417
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

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