Sarvottam Finvest Limited (BOM:539124)
India · Delayed Price · Currency is INR 21.37
-2.07 (-8.83%)
At close: Aug 26, 2025
Sarvottam Finvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 21.50 | 23.24 | 21.50 | 23.24 | 23.24 | 2.51% | 2,150 |
| Aug 28, 2025 | 22.89 | 22.89 | 22.00 | 22.67 | 22.67 | 6.08% | 280 |
| Aug 26, 2025 | 23.98 | 23.98 | 21.00 | 21.37 | 21.37 | -8.83% | 3,628 |
| Aug 25, 2025 | 23.75 | 25.84 | 22.30 | 23.44 | 23.44 | -1.26% | 6,288 |
| Aug 22, 2025 | 26.00 | 26.00 | 22.30 | 23.74 | 23.74 | 1.93% | 1,064 |
| Aug 21, 2025 | 24.00 | 24.00 | 23.18 | 23.29 | 23.29 | 3.05% | 474 |
| Aug 20, 2025 | 24.99 | 24.99 | 22.50 | 22.60 | 22.60 | -4.56% | 8,053 |
| Aug 19, 2025 | 25.48 | 25.48 | 22.71 | 23.68 | 23.68 | 0.85% | 1,617 |
| Aug 18, 2025 | 23.65 | 23.69 | 22.38 | 23.48 | 23.48 | 2.89% | 5,549 |
| Aug 14, 2025 | 27.00 | 27.00 | 22.43 | 22.82 | 22.82 | 0.93% | 556 |
| Aug 13, 2025 | 22.38 | 23.99 | 22.38 | 22.61 | 22.61 | 1.03% | 2,615 |
| Aug 12, 2025 | 23.99 | 23.99 | 22.37 | 22.38 | 22.38 | -0.80% | 1,026 |
| Aug 11, 2025 | 24.99 | 24.99 | 22.20 | 22.56 | 22.56 | 1.44% | 2,368 |
| Aug 8, 2025 | 22.99 | 22.99 | 22.09 | 22.24 | 22.24 | -0.85% | 478 |
| Aug 7, 2025 | 23.99 | 23.99 | 22.26 | 22.43 | 22.43 | -3.24% | 493 |
| Aug 6, 2025 | 23.18 | 23.18 | 21.50 | 23.18 | 23.18 | - | 83 |
| Aug 5, 2025 | 23.97 | 23.97 | 22.50 | 23.18 | 23.18 | 1.89% | 2,147 |
| Aug 4, 2025 | 23.66 | 24.02 | 22.55 | 22.75 | 22.75 | -5.76% | 5,095 |
| Aug 1, 2025 | 24.99 | 24.99 | 23.01 | 24.14 | 24.14 | 1.47% | 248 |
| Jul 31, 2025 | 24.77 | 24.77 | 22.53 | 23.79 | 23.79 | 2.81% | 123 |
| Jul 30, 2025 | 23.85 | 24.89 | 22.42 | 23.14 | 23.14 | -3.54% | 7,933 |
| Jul 28, 2025 | 24.89 | 24.89 | 23.00 | 23.99 | 23.99 | 1.44% | 326 |
| Jul 25, 2025 | 24.99 | 24.99 | 23.21 | 23.65 | 23.65 | 0.64% | 4,033 |
| Jul 24, 2025 | 23.00 | 23.98 | 23.00 | 23.50 | 23.50 | -0.80% | 4,099 |
| Jul 23, 2025 | 25.00 | 25.00 | 22.40 | 23.69 | 23.69 | -2.71% | 7,042 |
| Jul 22, 2025 | 25.00 | 25.00 | 23.42 | 24.35 | 24.35 | 4.24% | 7,033 |
| Jul 21, 2025 | 25.00 | 25.00 | 23.35 | 23.36 | 23.36 | -4.11% | 5,573 |
| Jul 18, 2025 | 25.49 | 25.49 | 23.57 | 24.36 | 24.36 | 0.25% | 2,540 |
| Jul 17, 2025 | 23.49 | 24.50 | 23.00 | 24.30 | 24.30 | 3.05% | 67,145 |
| Jul 16, 2025 | 25.49 | 25.49 | 23.35 | 23.58 | 23.58 | -2.76% | 7,256 |
| Jul 15, 2025 | 23.51 | 25.49 | 23.51 | 24.25 | 24.25 | -0.86% | 1,865 |
| Jul 14, 2025 | 26.00 | 26.00 | 23.50 | 24.46 | 24.46 | 4.17% | 417 |
| Jul 11, 2025 | 25.49 | 25.49 | 23.10 | 23.48 | 23.48 | -1.76% | 1,518 |
| Jul 10, 2025 | 24.74 | 24.74 | 23.01 | 23.90 | 23.90 | -0.75% | 483 |
| Jul 9, 2025 | 24.88 | 24.88 | 23.00 | 24.08 | 24.08 | 2.08% | 77 |
| Jul 8, 2025 | 24.98 | 24.98 | 22.42 | 23.59 | 23.59 | 0.73% | 7,787 |
| Jul 7, 2025 | 24.20 | 24.20 | 23.00 | 23.42 | 23.42 | -3.26% | 878 |
| Jul 4, 2025 | 23.50 | 24.48 | 23.50 | 24.21 | 24.21 | 1.51% | 1,269 |
| Jul 3, 2025 | 24.99 | 24.99 | 23.00 | 23.85 | 23.85 | -0.62% | 28,805 |
| Jul 2, 2025 | 24.00 | 24.38 | 23.55 | 24.00 | 24.00 | -1.60% | 942 |
| Jul 1, 2025 | 23.42 | 24.97 | 23.42 | 24.39 | 24.39 | 2.95% | 578 |
| Jun 30, 2025 | 24.50 | 24.61 | 23.45 | 23.69 | 23.69 | -6.03% | 15,995 |
| Jun 27, 2025 | 24.00 | 25.89 | 24.00 | 25.21 | 25.21 | 7.64% | 57,057 |
| Jun 26, 2025 | 24.33 | 24.60 | 23.20 | 23.42 | 23.42 | -3.74% | 2,798 |
| Jun 25, 2025 | 29.44 | 29.44 | 23.61 | 24.33 | 24.33 | -0.86% | 6,815 |
| Jun 24, 2025 | 24.89 | 24.89 | 23.21 | 24.54 | 24.54 | 2.72% | 100 |
| Jun 23, 2025 | 24.47 | 24.47 | 23.00 | 23.89 | 23.89 | 0.97% | 610 |
| Jun 20, 2025 | 24.29 | 24.29 | 23.12 | 23.66 | 23.66 | -1.17% | 892 |
| Jun 19, 2025 | 24.69 | 24.69 | 23.02 | 23.94 | 23.94 | 2.31% | 1,974 |
| Jun 18, 2025 | 24.99 | 24.99 | 23.40 | 23.40 | 23.40 | -2.50% | 7,124 |