Sarvottam Finvest Limited (BOM:539124)
India · Delayed Price · Currency is INR 19.22
-0.07 (-0.36%)
At close: Mar 6, 2026
Sarvottam Finvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 21.50 | 21.50 | 18.50 | 19.29 | 19.29 | -7.30% | 1,979 |
| Mar 2, 2026 | 20.85 | 20.85 | 19.50 | 20.81 | 20.81 | -0.19% | 69 |
| Feb 27, 2026 | 20.98 | 20.98 | 20.00 | 20.85 | 20.85 | 5.68% | 48 |
| Feb 26, 2026 | 20.43 | 20.43 | 19.50 | 19.73 | 19.73 | -3.47% | 39 |
| Feb 25, 2026 | 20.48 | 20.48 | 19.50 | 20.44 | 20.44 | 1.69% | 61 |
| Feb 24, 2026 | 23.49 | 23.49 | 20.10 | 20.10 | 20.10 | 2.50% | 1,409 |
| Feb 23, 2026 | 19.50 | 20.45 | 18.11 | 19.61 | 19.61 | -4.15% | 3,038 |
| Feb 19, 2026 | 20.92 | 20.92 | 20.00 | 20.46 | 20.46 | -2.20% | 129 |
| Feb 18, 2026 | 21.50 | 21.50 | 20.40 | 20.92 | 20.92 | 0.10% | 264 |
| Feb 17, 2026 | 20.99 | 20.99 | 19.55 | 20.90 | 20.90 | 4.29% | 146 |
| Feb 16, 2026 | 23.50 | 23.50 | 19.73 | 20.04 | 20.04 | -5.87% | 3,272 |
| Feb 13, 2026 | 22.00 | 22.00 | 21.29 | 21.29 | 21.29 | 1.14% | 107 |
| Feb 12, 2026 | 21.30 | 21.30 | 19.55 | 21.05 | 21.05 | 7.67% | 201 |
| Feb 11, 2026 | 21.50 | 21.50 | 19.30 | 19.55 | 19.55 | -2.88% | 1,286 |
| Feb 10, 2026 | 25.00 | 25.00 | 19.80 | 20.13 | 20.13 | -3.68% | 1,870 |
| Feb 9, 2026 | 21.45 | 21.45 | 19.60 | 20.90 | 20.90 | -0.95% | 1,550 |
| Feb 6, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.48% | 26 |
| Feb 5, 2026 | 22.68 | 22.68 | 19.61 | 21.00 | 21.00 | -0.52% | 217 |
| Feb 4, 2026 | 24.00 | 24.00 | 19.30 | 21.11 | 21.11 | -0.57% | 99 |
| Feb 3, 2026 | 21.45 | 21.45 | 19.61 | 21.23 | 21.23 | 1.34% | 1,075 |
| Feb 2, 2026 | 21.60 | 21.60 | 20.05 | 20.95 | 20.95 | -3.01% | 375 |
| Feb 1, 2026 | 24.00 | 24.00 | 21.59 | 21.60 | 21.60 | 6.77% | 138 |
| Jan 30, 2026 | 20.98 | 21.30 | 19.60 | 20.23 | 20.23 | -4.53% | 1,095 |
| Jan 29, 2026 | 21.49 | 23.00 | 19.50 | 21.19 | 21.19 | 5.95% | 621 |
| Jan 28, 2026 | 25.00 | 25.00 | 19.50 | 20.00 | 20.00 | -4.53% | 5,656 |
| Jan 27, 2026 | 19.00 | 21.00 | 19.00 | 20.95 | 20.95 | 0.34% | 296 |
| Jan 23, 2026 | 19.15 | 20.88 | 19.15 | 20.88 | 20.88 | 9.03% | 2,811 |
| Jan 22, 2026 | 21.00 | 21.65 | 19.10 | 19.15 | 19.15 | -12.44% | 452 |
| 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 |