Sri Havisha Hospitality and Infrastructure

SRIS
🏛️ india →
1.97
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2.07 2.07 1.96 1.97 0.0M
2025-09-25 1.93 2.06 1.93 2.06 0.0M
2025-09-24 2.05 2.05 1.97 1.97 0.0M
2025-09-23 2.06 2.06 1.95 2.04 0.0M
2025-09-22 2.00 2.02 1.96 2.02 0.0M
2025-09-19 2.03 2.03 1.95 1.96 0.1M
2025-09-18 2.04 2.06 1.90 1.94 0.0M
2025-09-17 2.09 2.09 1.99 2.00 0.0M
2025-09-16 1.96 2.05 1.90 2.00 0.0M
2025-09-15 1.93 2.04 1.93 2.00 0.0M
2025-09-12 2.04 2.04 1.95 1.95 0.0M
2025-09-11 2.00 2.06 1.90 1.95 0.0M
2025-09-10 1.96 1.97 1.96 1.97 0.0M
2025-09-09 1.92 2.08 1.92 1.95 0.0M
2025-09-08 2.04 2.04 2.00 2.00 0.0M
2025-09-05 2.07 2.07 2.00 2.00 0.0M
2025-09-04 2.09 2.09 2.01 2.07 0.0M
2025-09-03 2.04 2.08 1.95 2.01 0.0M
2025-09-02 1.96 2.05 1.96 2.02 0.0M
2025-09-01 2.03 2.11 1.91 2.04 0.0M
2025-08-29 2.11 2.11 2.01 2.01 0.0M
2025-08-28 2.07 2.12 2.04 2.11 0.0M
2025-08-26 2.13 2.14 2.02 2.03 0.0M
2025-08-25 2.06 2.14 2.05 2.05 0.0M
2025-08-22 2.00 2.06 2.00 2.06 0.0M
2025-08-21 2.17 2.17 1.97 1.98 0.0M
2025-08-20 2.07 2.14 2.07 2.07 0.0M
2025-08-19 2.10 2.10 2.00 2.07 0.0M
2025-08-18 2.08 2.08 2.02 2.02 0.0M
2025-08-13 2.09 2.12 1.99 1.99 0.0M
2025-08-12 2.17 2.17 2.08 2.08 0.0M
2025-08-11 2.10 2.18 1.98 2.18 0.0M
2025-08-08 2.15 2.15 2.08 2.08 0.0M
2025-08-07 2.13 2.15 2.05 2.05 0.0M
2025-08-06 2.10 2.20 2.10 2.11 0.0M
2025-08-05 2.17 2.17 2.13 2.13 0.0M
2025-08-04 2.21 2.21 2.08 2.08 0.0M
2025-08-01 2.26 2.26 2.10 2.17 0.0M
2025-07-31 2.16 2.16 2.08 2.16 0.0M
2025-07-30 2.12 2.14 2.06 2.12 0.0M
2025-07-29 2.00 2.13 2.00 2.08 0.0M
2025-07-28 2.08 2.18 2.07 2.09 0.0M
2025-07-25 2.18 2.19 2.08 2.17 0.0M
2025-07-24 2.22 2.22 2.15 2.18 0.0M
2025-07-23 2.24 2.24 2.11 2.22 0.0M
2025-07-22 2.23 2.23 2.12 2.20 0.0M
2025-07-21 2.22 2.24 2.11 2.23 0.0M
2025-07-18 2.25 2.25 2.11 2.21 0.0M
2025-07-17 2.29 2.29 2.14 2.15 0.0M
2025-07-16 2.13 2.25 2.13 2.22 0.0M
2025-07-15 2.20 2.30 2.15 2.17 0.0M
2025-07-14 2.28 2.32 2.15 2.23 0.0M
2025-07-11 2.16 2.28 2.16 2.24 0.0M
2025-07-10 2.18 2.35 2.18 2.25 0.0M
2025-07-09 2.21 2.33 2.21 2.29 0.0M
2025-07-08 2.36 2.40 2.26 2.35 0.0M
2025-07-07 2.25 2.27 2.12 2.27 0.0M
2025-07-04 2.28 2.35 2.20 2.29 0.0M
2025-07-03 2.30 2.32 2.25 2.26 0.0M
2025-07-02 2.34 2.39 2.27 2.30 0.0M
2025-07-01 2.43 2.43 2.29 2.32 0.0M
2025-06-30 2.36 2.45 2.20 2.38 0.0M
2025-06-27 2.39 2.40 2.35 2.40 0.0M
2025-06-26 2.33 2.47 2.22 2.34 0.0M
2025-06-25 2.35 2.36 2.28 2.33 0.0M
2025-06-24 2.35 2.38 2.30 2.32 0.0M
2025-06-23 2.18 2.50 2.18 2.40 0.2M
2025-06-20 2.30 2.35 2.25 2.31 0.0M
2025-06-19 2.31 2.34 2.18 2.24 0.0M
2025-06-18 2.34 2.53 2.26 2.33 0.0M
2025-06-17 2.49 2.79 2.37 2.51 0.1M
2025-06-16 2.48 2.60 2.30 2.49 0.0M
2025-06-13 2.49 2.49 2.22 2.44 0.0M
2025-06-12 2.80 3.00 2.43 2.46 0.1M
2025-06-11 2.41 2.86 2.41 2.65 0.7M
2025-06-10 2.04 2.40 1.97 2.40 0.5M
2025-06-09 2.07 2.07 1.96 2.00 0.0M
2025-06-06 1.98 2.04 1.98 1.99 0.0M
2025-06-05 1.97 2.01 1.93 1.94 0.0M
2025-06-04 1.97 1.99 1.95 1.97 0.0M
2025-06-03 2.09 2.09 1.68 1.93 0.2M
2025-06-02 1.93 2.03 1.93 2.00 0.0M
2025-05-30 2.00 2.04 1.97 2.00 0.0M
2025-05-29 2.02 2.03 2.00 2.02 0.0M
2025-05-28 2.08 2.08 2.01 2.02 0.0M
2025-05-27 2.08 2.08 1.93 2.02 0.0M
2025-05-26 1.95 2.03 1.95 2.03 0.0M
2025-05-23 2.04 2.09 1.81 2.00 0.0M
2025-05-22 1.90 2.05 1.85 2.03 0.0M
2025-05-21 1.93 2.07 1.93 2.01 0.0M
2025-05-20 2.03 2.04 1.98 2.04 0.0M
2025-05-19 2.03 2.06 1.85 2.03 0.0M
2025-05-16 1.92 2.07 1.92 2.03 0.0M
2025-05-15 1.92 2.06 1.92 2.05 0.0M
2025-05-14 2.24 2.24 2.04 2.04 0.0M
2025-05-13 2.19 2.19 2.04 2.05 0.0M
2025-05-12 1.99 2.34 1.98 2.04 0.0M
2025-05-09 2.28 2.28 1.94 2.04 0.0M
2025-05-08 2.01 2.15 2.01 2.06 0.0M
2025-05-07 1.90 2.07 1.90 2.06 0.0M
2025-05-06 2.14 2.14 1.94 2.11 0.0M
2025-05-05 2.12 2.12 2.05 2.12 0.0M
2025-05-02 2.18 2.18 2.12 2.12 0.0M
2025-04-30 2.19 2.19 2.14 2.15 0.0M
2025-04-29 2.20 2.21 2.17 2.19 0.0M
2025-04-28 2.22 2.22 1.96 2.18 0.0M
2025-04-25 2.28 2.28 2.16 2.18 0.0M
2025-04-24 2.20 2.27 2.20 2.25 0.0M
2025-04-23 2.39 2.39 2.13 2.24 0.0M
2025-04-22 2.25 2.34 2.19 2.34 0.0M
2025-04-21 2.24 2.29 2.19 2.19 0.1M
2025-04-17 2.20 2.35 2.19 2.24 0.0M
2025-04-16 2.26 2.30 2.18 2.19 0.0M
2025-04-15 2.18 2.26 2.18 2.26 0.0M
2025-04-11 2.37 2.37 2.02 2.18 0.0M
2025-04-09 2.13 2.23 2.08 2.15 0.0M
2025-04-08 1.92 2.21 1.92 2.16 0.0M
2025-04-07 2.28 2.28 1.90 2.03 0.0M
2025-04-04 2.41 2.41 2.08 2.24 0.0M
2025-04-03 2.10 2.27 2.10 2.24 0.1M
2025-04-02 2.21 2.21 2.04 2.14 0.0M
2025-04-01 1.97 2.08 1.97 2.08 0.0M
2025-03-28 2.00 2.00 1.81 1.93 0.0M
2025-03-27 1.87 2.00 1.87 1.96 0.0M
2025-03-26 2.09 2.10 1.98 1.99 0.0M
2025-03-25 2.03 2.09 2.01 2.05 0.0M
2025-03-24 2.06 2.06 2.02 2.03 0.1M
2025-03-21 1.96 2.05 1.93 1.99 0.0M
2025-03-20 1.96 2.01 1.86 1.96 0.0M
2025-03-19 1.94 1.94 1.89 1.90 0.0M
2025-03-18 1.93 1.99 1.82 1.84 0.0M
2025-03-17 1.93 1.95 1.82 1.89 0.0M
2025-03-13 1.96 1.96 1.84 1.84 0.0M
2025-03-12 1.96 1.96 1.83 1.95 0.0M
2025-03-11 1.94 2.06 1.81 1.96 0.0M
2025-03-10 1.97 1.97 1.77 1.89 0.0M
2025-03-07 2.16 2.16 1.90 1.95 0.0M
2025-03-06 1.99 2.07 1.97 2.02 0.0M
2025-03-05 1.93 2.14 1.90 1.96 0.1M
2025-03-04 2.02 2.12 1.90 2.09 0.0M
2025-03-03 2.00 2.02 1.90 2.00 0.0M
2025-02-28 2.07 2.07 1.95 2.06 0.0M
2025-02-27 2.20 2.21 2.00 2.16 0.0M
2025-02-25 2.11 2.18 2.06 2.18 0.0M
2025-02-24 2.31 2.31 2.03 2.09 0.0M
2025-02-21 2.39 2.39 2.02 2.11 0.0M
2025-02-20 2.34 2.39 2.20 2.24 0.0M
2025-02-19 2.14 2.31 2.14 2.31 0.0M
2025-02-18 1.90 2.13 1.89 2.10 0.0M
2025-02-17 1.93 2.10 1.93 1.94 0.0M
2025-02-14 2.38 2.39 2.05 2.10 0.1M
2025-02-13 2.23 2.23 2.13 2.18 0.0M
2025-02-12 2.06 2.30 2.06 2.21 0.0M
2025-02-11 2.26 2.35 2.19 2.19 0.0M
2025-02-10 2.33 2.34 2.16 2.21 0.0M
2025-02-07 2.51 2.51 2.22 2.31 0.0M
2025-02-06 2.40 2.50 2.31 2.40 0.0M
2025-02-05 2.40 2.40 2.30 2.34 0.0M
2025-02-04 2.26 2.36 2.26 2.32 0.0M
2025-02-03 2.40 2.40 2.25 2.31 0.0M
2025-02-01 2.20 2.37 2.20 2.31 0.0M
2025-01-31 2.32 2.40 2.28 2.31 0.0M
2025-01-30 2.33 2.33 2.24 2.30 0.0M
2025-01-29 2.23 2.33 2.15 2.26 0.0M
2025-01-28 2.37 2.37 2.23 2.23 0.0M
2025-01-27 2.38 2.49 2.28 2.34 0.0M
2025-01-24 2.43 2.43 2.35 2.38 0.0M
2025-01-23 2.37 2.46 2.35 2.37 0.0M
2025-01-22 2.36 2.53 2.31 2.43 0.0M
2025-01-21 2.38 2.47 2.36 2.43 0.0M
2025-01-20 2.42 2.46 2.33 2.44 0.0M
2025-01-17 2.52 2.52 2.41 2.42 0.0M
2025-01-16 2.57 2.57 2.41 2.49 0.0M
2025-01-15 2.53 2.53 2.41 2.46 0.0M
2025-01-14 2.31 2.41 2.23 2.41 0.0M
2025-01-13 2.35 2.45 2.28 2.30 0.0M
2025-01-10 2.35 2.47 2.30 2.40 0.0M
2025-01-09 2.46 2.49 2.32 2.37 0.0M
2025-01-08 2.45 2.49 2.40 2.41 0.0M
2025-01-07 2.58 2.58 2.41 2.52 0.0M
2025-01-06 2.61 2.68 2.53 2.53 0.0M
2025-01-03 2.85 2.85 2.63 2.66 0.1M
2025-01-02 2.68 2.75 2.68 2.74 0.0M
2025-01-01 2.50 2.66 2.50 2.66 0.1M