Shreevatsaa Finance and Leasing Limited (BOM:532007)
India · Delayed Price · Currency is INR 35.00
+0.50 (1.45%)
At close: May 8, 2026
BOM:532007 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 35.99 | 35.99 | 35.00 | 35.00 | 35.00 | 1.45% | 5 |
| May 7, 2026 | 34.55 | 34.55 | 34.45 | 34.50 | 34.50 | 4.70% | 93 |
| May 6, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 4.94% | 60 |
| May 5, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.10% | 10 |
| May 4, 2026 | 29.86 | 31.43 | 29.86 | 31.43 | 31.43 | - | 63 |
| Apr 29, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -4.99% | 100 |
| Apr 28, 2026 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | -5.00% | 25 |
| Apr 27, 2026 | 35.00 | 35.00 | 34.82 | 34.82 | 34.82 | 4.13% | 7 |
| Apr 24, 2026 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | -5.00% | 8 |
| Apr 23, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.28% | 13 |
| Apr 22, 2026 | 38.70 | 38.70 | 35.10 | 35.10 | 35.10 | -4.98% | 691 |
| Apr 21, 2026 | 37.20 | 37.20 | 36.94 | 36.94 | 36.94 | 4.20% | 515 |
| Apr 20, 2026 | 37.21 | 37.21 | 35.45 | 35.45 | 35.45 | -0.11% | 676 |
| Apr 17, 2026 | 35.80 | 35.80 | 35.49 | 35.49 | 35.49 | 3.77% | 63 |
| Apr 16, 2026 | 31.78 | 34.20 | 31.78 | 34.20 | 34.20 | 4.91% | 90 |
| Apr 15, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -2.51% | 30 |
| Apr 10, 2026 | 36.08 | 36.08 | 33.44 | 33.44 | 33.44 | -5.00% | 147 |
| Apr 9, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 4.92% | 4 |
| Apr 8, 2026 | 33.55 | 33.55 | 31.99 | 33.55 | 33.55 | 4.88% | 105 |
| Apr 7, 2026 | 32.00 | 32.00 | 31.99 | 31.99 | 31.99 | -0.03% | 31 |
| Apr 6, 2026 | 32.50 | 32.50 | 32.00 | 32.00 | 32.00 | 3.23% | 7 |
| Apr 2, 2026 | 33.73 | 33.73 | 31.00 | 31.00 | 31.00 | -3.52% | 10 |
| Apr 1, 2026 | 32.16 | 32.16 | 32.13 | 32.13 | 32.13 | 4.90% | 1,083 |
| Mar 30, 2026 | 30.65 | 30.65 | 30.63 | 30.63 | 30.63 | 4.86% | 115 |
| Mar 27, 2026 | 26.48 | 29.21 | 26.48 | 29.21 | 29.21 | 4.81% | 1,819 |
| Mar 23, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 4.97% | 8 |
| Mar 17, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - | 1 |
| Mar 13, 2026 | 27.73 | 27.73 | 26.35 | 26.55 | 26.55 | -4.26% | 14 |
| Mar 12, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -0.04% | 60 |
| Mar 10, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -5.00% | 5 |
| Mar 9, 2026 | 30.66 | 30.66 | 29.20 | 29.20 | 29.20 | - | 5 |
| Mar 5, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 4 |
| Mar 4, 2026 | 28.38 | 29.21 | 26.51 | 29.20 | 29.20 | 4.96% | 641 |
| Mar 2, 2026 | 26.50 | 27.82 | 26.50 | 27.82 | 27.82 | 4.98% | 472 |
| Feb 27, 2026 | 26.27 | 26.50 | 26.27 | 26.50 | 26.50 | 0.91% | 300 |
| Feb 26, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 5.00% | 14 |
| Feb 24, 2026 | 24.70 | 25.01 | 24.70 | 25.01 | 25.01 | -3.81% | 17 |
| Feb 19, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.31% | 135 |
| Feb 17, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.04% | 7 |
| Feb 12, 2026 | 26.08 | 27.37 | 26.07 | 26.07 | 26.07 | - | 1,752 |
| Feb 11, 2026 | 26.06 | 26.07 | 26.06 | 26.07 | 26.07 | 0.08% | 19 |
| Feb 4, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - | 84 |
| Feb 3, 2026 | 26.03 | 26.05 | 26.03 | 26.05 | 26.05 | 0.08% | 115 |
| Feb 2, 2026 | 28.77 | 28.77 | 26.03 | 26.03 | 26.03 | -5.00% | 92 |
| Feb 1, 2026 | 26.12 | 27.42 | 26.12 | 27.40 | 27.40 | 4.90% | 184 |
| Jan 29, 2026 | 24.81 | 26.12 | 24.81 | 26.12 | 26.12 | 0.04% | 53 |
| Jan 27, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.04% | 1 |
| Jan 22, 2026 | 24.80 | 27.34 | 24.80 | 26.10 | 26.10 | 0.23% | 3 |
| Jan 21, 2026 | 27.40 | 28.77 | 26.04 | 26.04 | 26.04 | -4.96% | 377 |
| Jan 20, 2026 | 26.10 | 27.40 | 26.10 | 27.40 | 27.40 | 4.98% | 195 |