Suvidhaa Infoserve Limited (NSE:SUVIDHAA)
India
· Delayed Price · Currency is INR 2.820
+0.040 (1.44%)
Mar 10, 2026, 3:25 PM IST
Suvidhaa Infoserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 2.89 | 2.89 | 2.75 | 2.80 | - | 0.72% | 25,315 |
| Mar 9, 2026 | 2.92 | 2.92 | 2.46 | 2.78 | 2.78 | -4.79% | 144,692 |
| Mar 6, 2026 | 2.96 | 2.96 | 2.89 | 2.92 | 2.92 | -2.01% | 83,925 |
| Mar 5, 2026 | 2.98 | 3.00 | 2.62 | 2.98 | 2.98 | 4.93% | 135,920 |
| Mar 4, 2026 | 2.85 | 3.00 | 2.44 | 2.84 | 2.84 | -0.35% | 156,443 |
| Mar 2, 2026 | 2.99 | 3.00 | 2.80 | 2.85 | 2.85 | -5.00% | 123,037 |
| Feb 27, 2026 | 3.10 | 3.10 | 2.95 | 3.00 | 3.00 | 1.01% | 41,026 |
| Feb 26, 2026 | 2.96 | 3.16 | 2.96 | 2.97 | 2.97 | -1.00% | 37,266 |
| Feb 25, 2026 | 2.99 | 3.50 | 2.95 | 3.00 | 3.00 | -0.33% | 215,259 |
| Feb 24, 2026 | 3.04 | 3.07 | 2.95 | 3.01 | 3.01 | 1.01% | 125,552 |
| Feb 23, 2026 | 2.96 | 3.05 | 2.95 | 2.98 | 2.98 | -0.33% | 50,852 |
| Feb 20, 2026 | 3.00 | 3.11 | 2.95 | 2.99 | 2.99 | -0.66% | 119,087 |
| Feb 19, 2026 | 3.12 | 3.13 | 2.85 | 3.01 | 3.01 | -1.63% | 131,505 |
| Feb 18, 2026 | 3.18 | 3.18 | 3.04 | 3.06 | 3.06 | 1.32% | 77,870 |
| Feb 17, 2026 | 3.17 | 3.17 | 3.00 | 3.02 | 3.02 | 0.67% | 50,920 |
| Feb 16, 2026 | 3.23 | 3.23 | 2.90 | 3.00 | 3.00 | -3.85% | 71,129 |
| Feb 13, 2026 | 3.25 | 3.25 | 3.08 | 3.12 | 3.12 | -2.19% | 58,888 |
| Feb 12, 2026 | 3.22 | 3.30 | 3.17 | 3.19 | 3.19 | 0.95% | 71,363 |
| Feb 11, 2026 | 3.02 | 3.19 | 3.00 | 3.16 | 3.16 | 3.27% | 116,555 |
| Feb 10, 2026 | 3.00 | 3.10 | 3.00 | 3.06 | 3.06 | 0.66% | 117,468 |
| Feb 9, 2026 | 3.00 | 3.06 | 3.00 | 3.04 | 3.04 | 0.33% | 52,826 |
| Feb 6, 2026 | 3.03 | 3.06 | 2.98 | 3.03 | 3.03 | - | 72,175 |
| Feb 5, 2026 | 3.03 | 3.09 | 2.98 | 3.03 | 3.03 | - | 57,011 |
| Feb 4, 2026 | 3.02 | 3.10 | 2.93 | 3.03 | 3.03 | 2.36% | 58,840 |
| Feb 3, 2026 | 3.18 | 3.18 | 2.75 | 2.96 | 2.96 | -1.00% | 170,654 |
| Feb 2, 2026 | 3.17 | 3.29 | 2.72 | 2.99 | 2.99 | -3.86% | 100,526 |
| Feb 1, 2026 | 3.40 | 3.40 | 2.86 | 3.11 | 3.11 | -0.64% | 158,589 |
| Jan 30, 2026 | 2.90 | 3.19 | 2.86 | 3.13 | 3.13 | 10.21% | 220,053 |
| Jan 29, 2026 | 3.27 | 3.27 | 2.57 | 2.84 | 2.84 | -10.41% | 519,187 |
| Jan 28, 2026 | 3.15 | 3.29 | 3.11 | 3.17 | 3.17 | 0.63% | 50,053 |
| Jan 27, 2026 | 3.35 | 3.35 | 3.10 | 3.15 | 3.15 | -1.56% | 53,331 |
| Jan 23, 2026 | 3.30 | 3.30 | 3.11 | 3.20 | 3.20 | 0.63% | 33,839 |
| Jan 22, 2026 | 3.18 | 3.34 | 3.10 | 3.18 | 3.18 | 0.32% | 60,769 |
| Jan 21, 2026 | 3.11 | 3.44 | 3.06 | 3.17 | 3.17 | 0.32% | 158,633 |
| Jan 20, 2026 | 3.35 | 3.44 | 3.11 | 3.16 | 3.16 | -5.95% | 122,325 |
| Jan 19, 2026 | 3.46 | 3.50 | 3.35 | 3.36 | 3.36 | -0.30% | 33,860 |
| Jan 16, 2026 | 3.38 | 3.73 | 3.33 | 3.37 | 3.37 | -2.32% | 146,913 |
| Jan 14, 2026 | 3.40 | 3.49 | 3.38 | 3.45 | 3.45 | -0.58% | 37,205 |
| Jan 13, 2026 | 3.43 | 3.52 | 3.43 | 3.47 | 3.47 | 1.17% | 42,754 |
| Jan 12, 2026 | 3.46 | 3.59 | 3.42 | 3.43 | 3.43 | -1.72% | 72,779 |
| Jan 9, 2026 | 3.53 | 3.60 | 3.46 | 3.49 | 3.49 | -1.69% | 48,898 |
| Jan 8, 2026 | 3.56 | 3.63 | 3.53 | 3.55 | 3.55 | -1.11% | 77,587 |
| Jan 7, 2026 | 3.59 | 3.65 | 3.56 | 3.59 | 3.59 | - | 42,120 |
| Jan 6, 2026 | 3.57 | 3.85 | 3.50 | 3.59 | 3.59 | -1.10% | 187,425 |
| Jan 5, 2026 | 3.68 | 3.69 | 3.41 | 3.63 | 3.63 | -1.36% | 129,836 |
| Jan 2, 2026 | 3.64 | 3.72 | 3.64 | 3.68 | 3.68 | 1.10% | 43,671 |
| Jan 1, 2026 | 3.53 | 3.69 | 3.40 | 3.64 | 3.64 | 3.12% | 103,394 |
| Dec 31, 2025 | 3.62 | 3.75 | 3.46 | 3.53 | 3.53 | -1.67% | 109,328 |
| Dec 30, 2025 | 3.63 | 3.76 | 3.50 | 3.59 | 3.59 | 0.84% | 95,726 |
| Dec 29, 2025 | 3.65 | 3.80 | 3.35 | 3.56 | 3.56 | -3.26% | 110,805 |
| Dec 26, 2025 | 3.62 | 3.86 | 3.60 | 3.68 | 3.68 | -1.08% | 142,211 |
| Dec 24, 2025 | 3.67 | 3.85 | 3.67 | 3.72 | 3.72 | 1.09% | 71,335 |
| Dec 23, 2025 | 3.67 | 3.73 | 3.67 | 3.68 | 3.68 | -1.08% | 100,456 |
| Dec 22, 2025 | 3.78 | 3.78 | 3.67 | 3.72 | 3.72 | 0.27% | 88,661 |
| Dec 19, 2025 | 3.66 | 3.76 | 3.61 | 3.71 | 3.71 | 1.64% | 60,772 |
| Dec 18, 2025 | 3.71 | 3.71 | 3.63 | 3.65 | 3.65 | -1.08% | 67,283 |
| Dec 17, 2025 | 3.74 | 3.74 | 3.67 | 3.69 | 3.69 | 0.54% | 49,486 |
| Dec 16, 2025 | 3.78 | 3.78 | 3.66 | 3.67 | 3.67 | -0.54% | 29,779 |
| Dec 15, 2025 | 3.75 | 3.76 | 3.65 | 3.69 | 3.69 | 0.82% | 49,945 |
| Dec 12, 2025 | 3.62 | 3.83 | 3.62 | 3.66 | 3.66 | 1.39% | 93,066 |
| Dec 11, 2025 | 3.61 | 3.74 | 3.51 | 3.61 | 3.61 | -1.90% | 96,431 |
| Dec 10, 2025 | 3.62 | 3.75 | 3.62 | 3.68 | 3.68 | - | 44,031 |
| Dec 9, 2025 | 3.69 | 3.79 | 3.57 | 3.68 | 3.68 | -0.54% | 85,815 |
| Dec 8, 2025 | 3.76 | 3.78 | 3.70 | 3.70 | 3.70 | -2.37% | 61,271 |
| Dec 5, 2025 | 3.78 | 3.85 | 3.74 | 3.79 | 3.79 | 0.53% | 168,720 |
| Dec 4, 2025 | 3.84 | 3.84 | 3.70 | 3.77 | 3.77 | 0.80% | 66,892 |
| Dec 3, 2025 | 3.81 | 3.81 | 3.71 | 3.74 | 3.74 | - | 94,709 |
| Dec 2, 2025 | 3.80 | 3.80 | 3.67 | 3.74 | 3.74 | 0.27% | 80,138 |
| Dec 1, 2025 | 3.65 | 3.85 | 3.65 | 3.73 | 3.73 | 0.81% | 91,393 |
| Nov 28, 2025 | 3.71 | 3.76 | 3.65 | 3.70 | 3.70 | -0.80% | 107,711 |
| Nov 27, 2025 | 3.70 | 3.80 | 3.65 | 3.73 | 3.73 | 0.81% | 91,874 |
| Nov 26, 2025 | 3.72 | 3.86 | 3.65 | 3.70 | 3.70 | -0.80% | 91,830 |
| Nov 25, 2025 | 3.81 | 3.89 | 3.71 | 3.73 | 3.73 | -2.10% | 40,014 |
| Nov 24, 2025 | 3.84 | 3.93 | 3.69 | 3.81 | 3.81 | -0.78% | 81,695 |
| Nov 21, 2025 | 3.75 | 3.87 | 3.72 | 3.84 | 3.84 | 2.40% | 49,282 |
| Nov 20, 2025 | 3.80 | 3.81 | 3.70 | 3.75 | 3.75 | - | 75,843 |
| Nov 19, 2025 | 3.80 | 3.87 | 3.70 | 3.75 | 3.75 | -1.06% | 100,258 |
| Nov 18, 2025 | 3.85 | 3.85 | 3.76 | 3.79 | 3.79 | 0.80% | 38,786 |
| Nov 17, 2025 | 3.85 | 3.86 | 3.71 | 3.76 | 3.76 | -0.79% | 150,944 |
| Nov 14, 2025 | 3.99 | 3.99 | 3.66 | 3.79 | 3.79 | -2.32% | 144,218 |
| Nov 13, 2025 | 3.87 | 3.95 | 3.82 | 3.88 | 3.88 | 0.26% | 83,527 |
| Nov 12, 2025 | 3.83 | 3.94 | 3.80 | 3.87 | 3.87 | 1.84% | 99,694 |
| Nov 11, 2025 | 3.87 | 3.87 | 3.80 | 3.80 | 3.80 | -1.81% | 90,408 |
| Nov 10, 2025 | 3.86 | 3.94 | 3.82 | 3.87 | 3.87 | 0.26% | 92,802 |
| Nov 7, 2025 | 3.92 | 3.96 | 3.85 | 3.86 | 3.86 | -1.28% | 50,114 |
| Nov 6, 2025 | 3.85 | 3.99 | 3.85 | 3.91 | 3.91 | -0.51% | 61,449 |
| Nov 4, 2025 | 3.94 | 3.99 | 3.90 | 3.93 | 3.93 | -0.25% | 78,331 |
| Nov 3, 2025 | 3.97 | 4.00 | 3.92 | 3.94 | 3.94 | -0.76% | 76,663 |
| Oct 31, 2025 | 3.94 | 4.00 | 3.93 | 3.97 | 3.97 | 0.76% | 91,212 |
| Oct 30, 2025 | 3.93 | 3.97 | 3.91 | 3.94 | 3.94 | 0.25% | 55,559 |
| Oct 29, 2025 | 3.91 | 3.98 | 3.87 | 3.93 | 3.93 | 0.26% | 80,834 |
| Oct 28, 2025 | 3.99 | 4.00 | 3.90 | 3.92 | 3.92 | 0.26% | 93,194 |
| Oct 27, 2025 | 3.99 | 4.07 | 3.71 | 3.91 | 3.91 | -2.01% | 155,179 |
| Oct 24, 2025 | 3.98 | 4.13 | 3.94 | 3.99 | 3.99 | 0.50% | 138,955 |
| Oct 23, 2025 | 3.95 | 4.10 | 3.90 | 3.97 | 3.97 | - | 107,003 |
| Oct 21, 2025 | 3.94 | 4.02 | 3.94 | 3.97 | 3.97 | 1.02% | 37,979 |
| Oct 20, 2025 | 4.25 | 4.25 | 3.76 | 3.93 | 3.93 | -1.26% | 404,769 |
| Oct 17, 2025 | 3.96 | 4.00 | 3.89 | 3.98 | 3.98 | 0.51% | 54,652 |
| Oct 16, 2025 | 4.00 | 4.02 | 3.92 | 3.96 | 3.96 | -0.50% | 58,053 |
| Oct 15, 2025 | 3.85 | 4.00 | 3.85 | 3.98 | 3.98 | 0.76% | 65,838 |