Sarvottam Finvest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	19.32	19.32	17.52	18.13	18.13	-6.21%	4,304
Jul 30, 2026	19.33	19.33	19.33	19.33	19.33	-	833
Jul 29, 2026	19.99	19.99	17.27	19.33	19.33	2.28%	1,419
Jul 28, 2026	19.99	19.99	18.15	18.90	18.90	4.02%	7,327
Jul 27, 2026	20.43	20.81	17.11	18.17	18.17	-11.06%	3,536
Jul 24, 2026	20.42	20.43	20.42	20.43	20.43	-	5,000
Jul 23, 2026	19.40	20.43	19.40	20.43	20.43	-0.49%	348
Jul 22, 2026	21.50	21.50	18.90	20.53	20.53	2.70%	2,005
Jul 21, 2026	19.20	20.20	17.50	19.99	19.99	-1.91%	8,125
Jul 16, 2026	19.04	20.40	19.04	20.38	20.38	7.04%	9
Jul 15, 2026	19.85	19.89	17.90	19.04	19.04	-0.37%	3,219
Jul 14, 2026	18.95	19.89	18.00	19.11	19.11	5.06%	3,131
Jul 13, 2026	19.72	19.72	16.81	18.19	18.19	-7.76%	3,087
Jul 10, 2026	21.98	21.98	19.60	19.72	19.72	-6.05%	847
Jul 9, 2026	20.99	20.99	19.80	20.99	20.99	-0.05%	1,573
Jul 8, 2026	19.90	21.08	19.90	21.00	21.00	-0.38%	842
Jul 7, 2026	17.50	21.49	17.50	21.08	21.08	1.35%	232
Jul 6, 2026	19.00	20.99	18.04	20.80	20.80	9.47%	1,878
Jul 3, 2026	21.65	21.65	18.00	19.00	19.00	-7.05%	2,425
Jul 2, 2026	21.20	21.20	20.44	20.44	20.44	-0.39%	4
Jul 1, 2026	17.55	20.69	17.55	20.52	20.52	-0.87%	1,167
Jun 29, 2026	18.30	21.40	18.30	20.70	20.70	-0.96%	2,248
Jun 25, 2026	19.30	21.80	16.65	20.90	20.90	1.55%	28
Jun 24, 2026	20.85	21.00	17.80	20.58	20.58	-3.15%	380
Jun 23, 2026	21.97	21.97	18.99	21.25	21.25	2.91%	37
Jun 22, 2026	20.69	20.69	19.70	20.65	20.65	-0.19%	251
Jun 19, 2026	19.73	20.70	19.00	20.69	20.69	4.87%	83
Jun 18, 2026	20.00	20.00	18.78	19.73	19.73	-0.15%	1,106
Jun 17, 2026	20.00	20.57	19.55	19.76	19.76	-3.94%	3,137
Jun 16, 2026	20.87	20.87	19.64	20.57	20.57	-0.48%	301
Jun 15, 2026	19.64	20.67	19.64	20.67	20.67	-	541
Jun 12, 2026	21.47	21.47	20.46	20.67	20.67	-3.99%	23
Jun 11, 2026	21.52	21.53	20.48	21.53	21.53	-0.09%	25
Jun 10, 2026	21.99	21.99	20.80	21.55	21.55	2.86%	29
Jun 9, 2026	19.76	20.98	19.39	20.95	20.95	2.65%	4,508
Jun 8, 2026	19.76	21.80	19.76	20.41	20.41	-1.88%	345
Jun 5, 2026	20.80	20.80	20.79	20.80	20.80	-4.94%	1,102
Jun 4, 2026	19.55	22.99	19.55	21.88	21.88	-2.54%	278
Jun 3, 2026	24.99	24.99	20.51	22.45	22.45	5.20%	3,255
Jun 2, 2026	21.88	21.88	20.03	21.34	21.34	-3.00%	912
May 29, 2026	24.79	24.79	19.23	22.00	22.00	5.57%	159
May 27, 2026	21.37	21.37	20.66	20.84	20.84	2.86%	253
May 26, 2026	21.48	21.49	20.25	20.26	20.26	-7.87%	570
May 25, 2026	19.02	23.99	19.02	21.99	21.99	7.43%	579
May 22, 2026	20.99	20.99	19.36	20.47	20.47	1.29%	747
May 21, 2026	21.99	21.99	20.00	20.21	20.21	-7.63%	1,668
May 20, 2026	24.79	24.79	21.88	21.88	21.88	4.14%	195
May 19, 2026	23.98	23.98	19.06	21.01	21.01	-4.46%	1,248
May 18, 2026	21.17	23.99	20.50	21.99	21.99	3.87%	239
May 15, 2026	23.97	23.97	19.00	21.17	21.17	1.83%	2,667