Want to see IN:HAVISHA full AI Analyst Report?
Sri Havisha Hospitality And Infrastructure Ltd (HAVISHA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.42 | 1.42 | 1.23 | 1.23 | 1.23 | -3.15% | 21,874 | 1.09 |
| Oct 29, 2026 | 1.28 | 1.28 | 1.23 | 1.27 | 1.27 | -0.78% | 6,258 | 0.31 |
| Oct 28, 2026 | 1.26 | 1.30 | 1.21 | 1.28 | 1.28 | +0.79% | 948 | 0.05 |
| Oct 27, 2026 | 1.28 | 1.32 | 1.21 | 1.27 | 1.27 | +0.79% | 11,473 | 0.56 |
| Oct 26, 2026 | 1.18 | 1.29 | 1.17 | 1.26 | 1.26 | +6.78% | 11,918 | 0.59 |
| Oct 23, 2026 | 1.49 | 1.49 | 1.12 | 1.18 | 1.18 | -8.53% | 39,762 | 2.02 |
| Oct 22, 2026 | 1.31 | 1.31 | 1.21 | 1.29 | 1.29 | +2.38% | 36,582 | 1.90 |
| Oct 21, 2026 | 1.33 | 1.33 | 1.16 | 1.26 | 1.26 | -5.26% | 17,540 | 0.92 |
| Oct 20, 2026 | 1.33 | 1.36 | 1.25 | 1.33 | 1.33 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1.31 | 1.36 | 1.25 | 1.33 | 1.33 | +3.91% | 14,183 | 0.74 |
| Oct 16, 2026 | 1.34 | 1.39 | 1.26 | 1.28 | 1.28 | -3.03% | 16,427 | 0.86 |
| Oct 15, 2026 | 1.31 | 1.35 | 1.30 | 1.32 | 1.32 | -2.22% | 10,298 | 0.54 |
| Oct 14, 2026 | 1.39 | 1.39 | 1.31 | 1.35 | 1.35 | +2.27% | 13,841 | 0.74 |
| Oct 13, 2026 | 1.48 | 1.48 | 1.18 | 1.32 | 1.32 | -10.20% | 110,872 | 6.37 |
| Oct 12, 2026 | 1.41 | 1.48 | 1.37 | 1.47 | 1.47 | +0.68% | 15,760 | 0.91 |
| Oct 09, 2026 | 1.40 | 1.60 | 1.40 | 1.46 | 1.46 | -0.68% | 14,442 | 0.84 |
| Oct 08, 2026 | 1.44 | 1.78 | 1.40 | 1.47 | 1.47 | -4.55% | 31,975 | 1.88 |
| Oct 07, 2026 | 1.32 | 1.68 | 1.32 | 1.54 | 1.54 | +10.00% | 104,054 | 6.70 |
| Oct 06, 2026 | 1.40 | 1.45 | 1.33 | 1.40 | 1.40 | +4.48% | 10,773 | 0.70 |
| Oct 05, 2026 | 1.35 | 1.39 | 1.33 | 1.34 | 1.34 | -0.74% | 4,409 | 0.28 |
| Oct 02, 2026 | 1.35 | 1.50 | 1.35 | 1.35 | 1.35 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1.38 | 1.50 | 1.35 | 1.35 | 1.35 | +2.27% | 12,982 | 0.81 |
| Sep 30, 2026 | 1.30 | 1.38 | 1.30 | 1.32 | 1.32 | -1.49% | 6,560 | 0.41 |
| Sep 29, 2026 | 1.45 | 1.45 | 1.30 | 1.34 | 1.34 | -5.63% | 6,468 | 0.40 |
| Sep 28, 2026 | 1.42 | 1.50 | 1.39 | 1.42 | 1.42 | +2.16% | 57,826 | 3.79 |
| Sep 25, 2026 | 1.32 | 1.41 | 1.32 | 1.39 | 1.39 | -0.71% | 27,067 | 1.81 |
| Sep 24, 2026 | 1.52 | 1.52 | 1.34 | 1.40 | 1.40 | +2.19% | 1,460 | 0.10 |
| Sep 23, 2026 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | +2.24% | 1,115 | 0.07 |
| Sep 22, 2026 | 1.43 | 1.43 | 1.33 | 1.34 | 1.34 | -1.47% | 6,721 | 0.45 |
| Sep 21, 2026 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | +2.26% | 430 | 0.03 |
| Sep 18, 2026 | 1.48 | 1.48 | 1.26 | 1.33 | 1.33 | -1.48% | 37,565 | 2.52 |
| Sep 17, 2026 | 1.31 | 1.38 | 1.30 | 1.35 | 1.35 | -0.74% | 8,015 | 0.52 |
| Sep 16, 2026 | 1.35 | 1.36 | 1.26 | 1.36 | 1.36 | -0.73% | 8,683 | 0.56 |
| Sep 15, 2026 | 1.29 | 1.48 | 1.29 | 1.37 | 1.37 | +3.01% | 1,550 | 0.10 |
| Sep 14, 2026 | 1.33 | 1.39 | 1.31 | 1.33 | 1.33 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1.39 | 1.39 | 1.31 | 1.33 | 1.33 | +3.91% | 3,467 | 0.22 |
| Sep 10, 2026 | 1.37 | 1.37 | 1.23 | 1.28 | 1.28 | -7.25% | 40,666 | 2.61 |
| Sep 09, 2026 | 1.33 | 1.39 | 1.29 | 1.38 | 1.38 | +2.22% | 1,087 | 0.05 |
| Sep 08, 2026 | 1.30 | 1.35 | 1.29 | 1.35 | 1.35 | +1.50% | 5,638 | 0.25 |
| Sep 07, 2026 | 1.43 | 1.50 | 1.32 | 1.33 | 1.33 | -6.99% | 17,383 | 0.78 |
| Sep 04, 2026 | 1.62 | 1.62 | 1.40 | 1.43 | 1.43 | +5.93% | 9,672 | 0.43 |
| Sep 03, 2026 | 1.32 | 1.44 | 1.29 | 1.35 | 1.35 | +4.65% | 11,200 | 0.50 |
| Sep 02, 2026 | 1.37 | 1.37 | 1.29 | 1.29 | 1.29 | -4.44% | 7,494 | 0.34 |
| Sep 01, 2026 | 1.26 | 1.37 | 1.26 | 1.35 | 1.35 | +1.50% | 12,697 | 0.58 |
| Aug 31, 2026 | 1.31 | 1.48 | 1.29 | 1.33 | 1.33 | -4.32% | 5,782 | 0.26 |
| Aug 28, 2026 | 1.33 | 1.46 | 1.30 | 1.39 | 1.39 | +1.46% | 754 | 0.03 |
| Aug 27, 2026 | 1.41 | 1.41 | 1.30 | 1.37 | 1.37 | -2.84% | 1,401 | 0.06 |
| Aug 26, 2026 | 1.42 | 1.44 | 1.38 | 1.41 | 1.41 | +1.44% | 667 | 0.03 |
| Aug 25, 2026 | 1.39 | 1.46 | 1.39 | 1.39 | 1.39 | -2.11% | 13,387 | 0.59 |
| Aug 24, 2026 | 1.39 | 1.49 | 1.38 | 1.42 | 1.42 | -2.07% | 14,340 | 0.64 |