Sarvottam Finvest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	17.99	17.99	15.70	17.23	17.23	1.35%	1,076
Apr 16, 2026	17.99	18.49	16.55	17.00	17.00	-0.41%	891
Apr 15, 2026	17.21	19.90	17.06	17.07	17.07	-4.15%	3,931
Apr 13, 2026	18.97	18.97	16.40	17.81	17.81	1.14%	794
Apr 10, 2026	19.44	19.44	17.03	17.61	17.61	-2.65%	833
Apr 9, 2026	18.20	19.60	17.40	18.09	18.09	-5.68%	2,745
Apr 8, 2026	17.11	19.40	17.11	19.18	19.18	-1.13%	301
Apr 7, 2026	18.85	19.40	18.05	19.40	19.40	2.70%	616
Apr 6, 2026	18.75	18.93	18.00	18.89	18.89	0.75%	798
Apr 2, 2026	18.97	18.97	18.75	18.75	18.75	2.91%	3
Apr 1, 2026	18.88	18.88	18.00	18.22	18.22	12.19%	2,467
Mar 30, 2026	19.96	19.96	16.19	16.24	16.24	-11.98%	767
Mar 27, 2026	19.49	19.49	16.65	18.45	18.45	-5.34%	3,853
Mar 25, 2026	21.98	21.98	17.88	19.49	19.49	3.07%	233
Mar 24, 2026	18.99	18.99	17.24	18.91	18.91	8.12%	830
Mar 23, 2026	19.10	20.00	17.09	17.49	17.49	-12.55%	2,982
Mar 20, 2026	21.00	21.00	19.02	20.00	20.00	1.01%	912
Mar 19, 2026	21.00	21.00	19.00	19.80	19.80	3.66%	66
Mar 18, 2026	20.00	20.00	18.06	19.10	19.10	-4.50%	563
Mar 17, 2026	20.60	20.60	19.00	20.00	20.00	3.41%	14
Mar 16, 2026	18.17	19.78	18.17	19.34	19.34	4.31%	1,056
Mar 13, 2026	19.25	19.25	16.15	18.54	18.54	3.06%	21,711
Mar 12, 2026	17.99	17.99	17.91	17.99	17.99	3.69%	16
Mar 11, 2026	19.80	19.80	15.36	17.35	17.35	-6.01%	21,196
Mar 10, 2026	18.25	19.98	18.00	18.46	18.46	-2.53%	1,432
Mar 9, 2026	19.22	19.22	18.00	18.94	18.94	-1.46%	1,015
Mar 6, 2026	20.00	20.00	18.48	19.22	19.22	-0.36%	6,007
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