Suvidhaa Infoserve Limited (NSE:SUVIDHAA)
India
· Delayed Price · Currency is INR 3.020
+0.060 (2.03%)
Apr 29, 2026, 3:26 PM IST
Suvidhaa Infoserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.97 | 3.07 | 2.96 | 3.02 | 3.02 | 2.03% | 126,344 |
| Apr 28, 2026 | 3.00 | 3.08 | 2.95 | 2.96 | 2.96 | -1.00% | 67,074 |
| Apr 27, 2026 | 2.95 | 3.14 | 2.95 | 2.99 | 2.99 | -0.66% | 85,780 |
| Apr 24, 2026 | 3.09 | 3.09 | 3.00 | 3.01 | 3.01 | - | 50,586 |
| Apr 23, 2026 | 3.19 | 3.19 | 2.90 | 3.01 | 3.01 | -1.31% | 93,713 |
| Apr 22, 2026 | 3.16 | 3.16 | 3.03 | 3.05 | 3.05 | 0.66% | 22,088 |
| Apr 21, 2026 | 3.09 | 3.09 | 3.01 | 3.03 | 3.03 | -0.98% | 157,475 |
| Apr 20, 2026 | 3.10 | 3.12 | 3.00 | 3.06 | 3.06 | -2.24% | 112,588 |
| Apr 17, 2026 | 3.18 | 3.18 | 2.96 | 3.13 | 3.13 | 2.29% | 96,798 |
| Apr 16, 2026 | 3.24 | 3.24 | 3.05 | 3.06 | 3.06 | -1.92% | 205,451 |
| Apr 15, 2026 | 3.29 | 3.30 | 3.09 | 3.12 | 3.12 | -1.89% | 327,365 |
| Apr 13, 2026 | 3.43 | 3.44 | 3.01 | 3.18 | 3.18 | -6.47% | 232,702 |
| Apr 10, 2026 | 3.47 | 3.50 | 3.07 | 3.40 | 3.40 | 7.94% | 359,616 |
| Apr 9, 2026 | 2.98 | 3.48 | 2.96 | 3.15 | 3.15 | 8.25% | 278,881 |
| Apr 8, 2026 | 2.98 | 2.98 | 2.59 | 2.91 | 2.91 | 12.36% | 253,088 |
| Apr 7, 2026 | 2.65 | 2.65 | 2.55 | 2.59 | 2.59 | 1.57% | 93,783 |
| Apr 6, 2026 | 2.51 | 2.60 | 2.45 | 2.55 | 2.55 | 4.08% | 102,342 |
| Apr 2, 2026 | 2.48 | 2.51 | 2.31 | 2.45 | 2.45 | 0.41% | 76,597 |
| Apr 1, 2026 | 2.35 | 2.54 | 2.31 | 2.44 | 2.44 | 7.96% | 146,379 |
| Mar 30, 2026 | 2.70 | 2.70 | 2.21 | 2.26 | 2.26 | -11.72% | 222,880 |
| Mar 27, 2026 | 2.64 | 2.77 | 2.50 | 2.56 | 2.56 | -1.92% | 479,623 |
| Mar 25, 2026 | 2.70 | 2.90 | 2.43 | 2.61 | 2.61 | 4.40% | 429,031 |
| Mar 24, 2026 | 2.60 | 2.82 | 2.41 | 2.50 | 2.50 | -3.47% | 397,608 |
| Mar 23, 2026 | 2.82 | 2.82 | 2.55 | 2.59 | 2.59 | -8.16% | 99,435 |
| Mar 20, 2026 | 2.94 | 2.99 | 2.67 | 2.82 | 2.82 | -0.70% | 186,915 |
| Mar 19, 2026 | 2.95 | 2.95 | 2.72 | 2.84 | 2.84 | -4.38% | 76,648 |
| Mar 18, 2026 | 2.80 | 3.08 | 2.72 | 2.97 | 2.97 | 7.61% | 98,421 |
| Mar 17, 2026 | 2.70 | 2.79 | 2.69 | 2.76 | 2.76 | 4.15% | 69,073 |
| Mar 16, 2026 | 2.76 | 2.80 | 2.60 | 2.65 | 2.65 | -1.85% | 88,520 |
| Mar 13, 2026 | 2.75 | 2.80 | 2.64 | 2.70 | 2.70 | -1.82% | 61,796 |
| Mar 12, 2026 | 2.87 | 2.87 | 2.75 | 2.75 | 2.75 | -3.17% | 50,154 |
| Mar 11, 2026 | 2.75 | 2.88 | 2.75 | 2.84 | 2.84 | 0.71% | 68,814 |
| Mar 10, 2026 | 2.89 | 2.89 | 2.75 | 2.82 | 2.82 | 1.44% | 39,901 |
| 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 |