Sarvottam Finvest Limited (BOM:539124)
India · Delayed Price · Currency is INR 21.87
+1.16 (5.60%)
At close: Jan 21, 2026
Sarvottam Finvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 21.98 | 21.98 | 18.00 | 21.87 | 21.87 | 5.60% | 2,640 |
| Jan 20, 2026 | 23.63 | 23.63 | 18.11 | 20.71 | 20.71 | 1.27% | 1,218 |
| Jan 19, 2026 | 20.47 | 20.47 | 20.25 | 20.45 | 20.45 | -0.63% | 215 |
| Jan 16, 2026 | 22.99 | 22.99 | 20.00 | 20.58 | 20.58 | -3.83% | 7,183 |
| Jan 14, 2026 | 23.50 | 23.50 | 20.40 | 21.40 | 21.40 | -2.46% | 327 |
| Jan 13, 2026 | 20.99 | 21.96 | 19.50 | 21.94 | 21.94 | 1.34% | 6,922 |
| Jan 12, 2026 | 23.88 | 23.88 | 21.11 | 21.65 | 21.65 | 3.10% | 27 |
| Jan 9, 2026 | 22.44 | 22.44 | 20.00 | 21.00 | 21.00 | 3.96% | 138 |
| Jan 8, 2026 | 21.50 | 21.50 | 20.03 | 20.20 | 20.20 | -5.96% | 57 |
| Jan 7, 2026 | 22.00 | 22.00 | 21.48 | 21.48 | 21.48 | 5.55% | 152 |
| Jan 6, 2026 | 23.50 | 23.50 | 20.19 | 20.35 | 20.35 | -6.57% | 892 |
| Jan 5, 2026 | 18.50 | 21.80 | 18.50 | 21.78 | 21.78 | -0.23% | 770 |
| Jan 2, 2026 | 22.00 | 22.00 | 21.83 | 21.83 | 21.83 | 2.78% | 131 |
| Jan 1, 2026 | 23.00 | 23.00 | 21.10 | 21.24 | 21.24 | 4.89% | 265 |
| Dec 31, 2025 | 21.89 | 21.89 | 20.03 | 20.25 | 20.25 | -1.27% | 1,166 |
| Dec 30, 2025 | 21.85 | 21.85 | 20.05 | 20.51 | 20.51 | -6.13% | 3,175 |
| Dec 29, 2025 | 23.60 | 23.60 | 21.85 | 21.85 | 21.85 | 6.07% | 35 |
| Dec 26, 2025 | 23.00 | 23.00 | 20.41 | 20.60 | 20.60 | -2.14% | 2,393 |
| Dec 24, 2025 | 21.99 | 21.99 | 20.14 | 21.05 | 21.05 | 1.84% | 734 |
| Dec 23, 2025 | 22.94 | 22.94 | 20.50 | 20.67 | 20.67 | 1.03% | 4,219 |
| Dec 22, 2025 | 20.01 | 22.00 | 20.01 | 20.46 | 20.46 | -6.02% | 6,067 |
| Dec 19, 2025 | 20.99 | 21.79 | 20.25 | 21.77 | 21.77 | 3.22% | 69 |
| Dec 18, 2025 | 21.99 | 21.99 | 20.30 | 21.09 | 21.09 | 1.69% | 517 |
| Dec 17, 2025 | 21.98 | 21.98 | 20.65 | 20.74 | 20.74 | 1.17% | 2,588 |
| Dec 16, 2025 | 21.89 | 21.89 | 20.11 | 20.50 | 20.50 | -1.44% | 4,463 |
| Dec 15, 2025 | 22.50 | 22.50 | 20.80 | 20.80 | 20.80 | 0.39% | 5,849 |
| Dec 12, 2025 | 21.98 | 21.98 | 20.70 | 20.72 | 20.72 | -2.72% | 8,389 |
| Dec 11, 2025 | 24.90 | 24.90 | 20.80 | 21.30 | 21.30 | -2.92% | 11,486 |
| Dec 10, 2025 | 22.99 | 22.99 | 20.71 | 21.94 | 21.94 | 4.48% | 41 |
| Dec 9, 2025 | 23.25 | 23.25 | 20.50 | 21.00 | 21.00 | -4.55% | 5,207 |
| Dec 8, 2025 | 22.99 | 22.99 | 21.30 | 22.00 | 22.00 | 1.85% | 9,946 |
| Dec 5, 2025 | 22.42 | 22.42 | 21.49 | 21.60 | 21.60 | 0.37% | 4,668 |
| Dec 4, 2025 | 22.98 | 22.98 | 21.40 | 21.52 | 21.52 | -0.37% | 1,024 |
| Dec 3, 2025 | 22.98 | 22.98 | 21.50 | 21.60 | 21.60 | -2.53% | 12,871 |
| Dec 2, 2025 | 25.99 | 25.99 | 21.70 | 22.16 | 22.16 | -3.32% | 20,625 |
| Dec 1, 2025 | 25.99 | 25.99 | 21.69 | 22.92 | 22.92 | 0.31% | 7,734 |
| Nov 28, 2025 | 22.88 | 22.88 | 21.63 | 22.85 | 22.85 | 4.05% | 7,983 |
| Nov 27, 2025 | 21.51 | 22.50 | 21.51 | 21.96 | 21.96 | 0.05% | 15,604 |
| Nov 26, 2025 | 22.40 | 22.40 | 20.91 | 21.95 | 21.95 | 1.67% | 9,256 |
| Nov 25, 2025 | 23.98 | 23.98 | 20.81 | 21.59 | 21.59 | -3.18% | 16,286 |
| Nov 24, 2025 | 20.05 | 23.50 | 20.05 | 22.30 | 22.30 | 5.09% | 2,086 |
| Nov 21, 2025 | 21.50 | 22.20 | 19.11 | 21.22 | 21.22 | -3.55% | 5,490 |
| Nov 20, 2025 | 22.30 | 22.30 | 20.80 | 22.00 | 22.00 | -1.70% | 615 |
| Nov 19, 2025 | 23.00 | 23.00 | 21.20 | 22.38 | 22.38 | 5.47% | 688 |
| Nov 18, 2025 | 22.60 | 24.00 | 21.00 | 21.22 | 21.22 | -7.74% | 1,940 |
| Nov 17, 2025 | 21.50 | 23.00 | 21.39 | 23.00 | 23.00 | 5.36% | 3,551 |
| Nov 14, 2025 | 22.00 | 22.00 | 20.25 | 21.83 | 21.83 | 3.07% | 144 |
| Nov 13, 2025 | 21.50 | 22.48 | 21.10 | 21.18 | 21.18 | -0.14% | 4,287 |
| Nov 12, 2025 | 25.39 | 25.39 | 21.10 | 21.21 | 21.21 | - | 1,109 |
| Nov 11, 2025 | 22.43 | 22.43 | 20.71 | 21.21 | 21.21 | -2.71% | 333 |