Suvidhaa Infoserve Limited (SUVIDHAA.NS) NSE
2.70
-0.05(-1.82%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
2.70
-0.05(-1.82%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 2.75 | 2.7 | 2.7 | 2.8 | 2.64 | 61,961 |
| March 12, 2026 | 2.87 | 2.75 | 2.75 | 2.87 | 2.75 | 50,155 |
| March 11, 2026 | 2.75 | 2.84 | 2.84 | 2.88 | 2.75 | 72,481 |
| March 10, 2026 | 2.89 | 2.82 | 2.82 | 2.89 | 2.75 | 39,901 |
| March 09, 2026 | 2.92 | 2.78 | 2.78 | 2.92 | 2.46 | 144,692 |
| March 06, 2026 | 2.96 | 2.92 | 2.92 | 2.96 | 2.89 | 87,647 |
| March 05, 2026 | 2.98 | 2.98 | 2.98 | 3 | 2.62 | 138,583 |
| March 02, 2026 | 2.99 | 2.85 | 2.85 | 3 | 2.8 | 133,337 |
| February 27, 2026 | 3.1 | 3 | 3 | 3.1 | 2.95 | 41,056 |
| February 26, 2026 | 2.96 | 2.97 | 2.97 | 3.16 | 2.96 | 39,754 |
| February 25, 2026 | 2.99 | 3 | 3 | 3.5 | 2.95 | 215,759 |
| February 24, 2026 | 3.04 | 3.01 | 3.01 | 3.07 | 2.95 | 126,114 |
| February 23, 2026 | 2.96 | 2.98 | 2.98 | 3.05 | 2.95 | 52,416 |
| February 20, 2026 | 3 | 2.99 | 0 | 3.11 | 2.95 | 119,297 |
| February 19, 2026 | 3.12 | 3.01 | 0 | 3.13 | 2.85 | 131,509 |
| February 18, 2026 | 3.18 | 3.06 | 0 | 3.18 | 3.04 | 86,594 |
| February 17, 2026 | 3.17 | 3.02 | 0 | 3.17 | 3 | 52,607 |
| February 16, 2026 | 3.23 | 3 | 0 | 3.23 | 2.9 | 74,927 |
| February 13, 2026 | 3.25 | 3.12 | 0 | 3.25 | 3.08 | 59,122 |
| February 12, 2026 | 3.22 | 3.19 | 0 | 3.3 | 3.17 | 72,190 |
| February 11, 2026 | 3.02 | 3.16 | 0 | 3.19 | 3 | 116,617 |
| February 10, 2026 | 3 | 3.06 | 0 | 3.1 | 3 | 117,616 |
| February 09, 2026 | 3 | 3.04 | 0 | 3.06 | 3 | 55,464 |
| February 06, 2026 | 3.03 | 3.03 | 0 | 3.06 | 2.98 | 72,897 |
| February 05, 2026 | 3.03 | 3.03 | 0 | 3.09 | 2.98 | 57,194 |
| February 04, 2026 | 3.02 | 3.03 | 0 | 3.1 | 2.93 | 60,040 |
| February 03, 2026 | 3.18 | 2.96 | 0 | 3.18 | 2.75 | 170,765 |
| February 02, 2026 | 3.17 | 2.99 | 0 | 3.29 | 2.72 | 100,576 |
| February 01, 2026 | 3.4 | 3.11 | 0 | 3.4 | 2.86 | 158,589 |
| January 30, 2026 | 2.9 | 3.13 | 0 | 3.19 | 2.86 | 220,693 |
| January 29, 2026 | 3.27 | 2.84 | 0 | 3.27 | 2.57 | 519,446 |
| January 28, 2026 | 3.15 | 3.17 | 0 | 3.29 | 3.11 | 50,529 |
| January 27, 2026 | 3.35 | 3.15 | 0 | 3.35 | 3.1 | 53,981 |
| January 23, 2026 | 3.3 | 3.2 | 0 | 3.3 | 3.11 | 33,839 |
| January 22, 2026 | 3.18 | 3.18 | 0 | 3.34 | 3.1 | 60,769 |
| January 21, 2026 | 3.11 | 3.17 | 0 | 3.44 | 3.06 | 158,633 |
| January 20, 2026 | 3.35 | 3.16 | 0 | 3.44 | 3.11 | 122,420 |
| January 19, 2026 | 3.46 | 3.36 | 0 | 3.5 | 3.35 | 33,860 |
| January 16, 2026 | 3.38 | 3.37 | 0 | 3.73 | 3.33 | 149,990 |
| January 14, 2026 | 3.4 | 3.45 | 0 | 3.49 | 3.38 | 37,205 |
| January 13, 2026 | 3.43 | 3.47 | 0 | 3.52 | 3.43 | 42,754 |
| January 12, 2026 | 3.46 | 3.43 | 0 | 3.59 | 3.42 | 73,405 |
| January 09, 2026 | 3.53 | 3.49 | 0 | 3.6 | 3.46 | 48,899 |
| January 08, 2026 | 3.56 | 3.55 | 0 | 3.63 | 3.53 | 77,587 |
| January 07, 2026 | 3.59 | 3.59 | 0 | 3.65 | 3.56 | 42,702 |
| January 06, 2026 | 3.57 | 3.59 | 0 | 3.85 | 3.5 | 188,067 |
| January 05, 2026 | 3.68 | 3.63 | 0 | 3.69 | 3.41 | 130,390 |
| January 02, 2026 | 3.64 | 3.68 | 0 | 3.72 | 3.64 | 43,681 |
| January 01, 2026 | 3.53 | 3.64 | 0 | 3.69 | 3.4 | 103,463 |
| December 31, 2025 | 3.62 | 3.53 | 0 | 3.75 | 3.46 | 111,026 |
| December 30, 2025 | 3.63 | 3.59 | 0 | 3.76 | 3.5 | 95,937 |
| December 29, 2025 | 3.65 | 3.56 | 0 | 3.8 | 3.35 | 110,905 |
| December 26, 2025 | 3.62 | 3.68 | 0 | 3.86 | 3.6 | 142,281 |
| December 24, 2025 | 3.67 | 3.72 | 0 | 3.85 | 3.67 | 71,435 |
| December 23, 2025 | 3.67 | 3.68 | 0 | 3.73 | 3.67 | 101,192 |
| December 22, 2025 | 3.78 | 3.72 | 0 | 3.78 | 3.67 | 89,112 |
| December 19, 2025 | 3.66 | 3.71 | 0 | 3.76 | 3.61 | 61,576 |
| December 18, 2025 | 3.71 | 3.65 | 0 | 3.71 | 3.63 | 67,314 |
| December 17, 2025 | 3.74 | 3.69 | 0 | 3.74 | 3.67 | 49,843 |
| December 16, 2025 | 3.78 | 3.67 | 0 | 3.78 | 3.66 | 29,849 |