Skip to main content
logo
Sarvottam Finvest Limited (BOM:539124)
India flag India · Delayed Price · Currency is INR
22.00
+1.16 (5.57%)
At close: May 29, 2026

Sarvottam Finvest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202624.7924.7919.2322.0022.005.57%159
May 27, 202621.3721.3720.6620.8420.842.86%253
May 26, 202621.4821.4920.2520.2620.26-7.87%570
May 25, 202619.0223.9919.0221.9921.997.43%579
May 22, 202620.9920.9919.3620.4720.471.29%747
May 21, 202621.9921.9920.0020.2120.21-7.63%1,668
May 20, 202624.7924.7921.8821.8821.884.14%195
May 19, 202623.9823.9819.0621.0121.01-4.46%1,248
May 18, 202621.1723.9920.5021.9921.993.87%239
May 15, 202623.9723.9719.0021.1721.171.83%2,667
May 14, 202623.9923.9920.0220.7920.79-0.43%2,808
May 13, 202623.9823.9820.8520.8820.880.29%194
May 12, 202619.6523.7919.4920.8220.824.41%930
May 11, 202620.9920.9918.5119.9419.94-0.30%465
May 8, 202622.9022.9019.5520.0020.00-3.94%9,503
May 7, 202619.6522.0218.0020.8220.8213.46%41,547
May 6, 202619.6519.6517.2418.3518.35-0.27%654
May 5, 202620.6520.6517.1018.4018.406.91%620
May 4, 202618.9218.9217.2117.2117.21-1.66%641
Apr 30, 202618.9918.9917.0717.5017.50-5.76%405
Apr 29, 202617.8318.6517.5018.5718.574.15%708
Apr 28, 202617.7817.8316.4117.8317.830.28%438
Apr 27, 202616.5117.8816.5117.7817.78-0.56%1,287
Apr 24, 202617.9317.9315.8317.8817.884.56%138
Apr 23, 202617.1417.1416.3617.1017.100.71%206
Apr 22, 202617.2017.9816.7316.9816.98-7.47%1,751
Apr 21, 202616.4218.8915.8018.3518.354.62%1,137
Apr 20, 202615.5017.9715.5017.5417.541.80%621
Apr 17, 202617.9917.9915.7017.2317.231.35%1,076
Apr 16, 202617.9918.4916.5517.0017.00-0.41%891
Apr 15, 202617.2119.9017.0617.0717.07-4.15%3,931
Apr 13, 202618.9718.9716.4017.8117.811.14%794
Apr 10, 202619.4419.4417.0317.6117.61-2.65%833
Apr 9, 202618.2019.6017.4018.0918.09-5.68%2,745
Apr 8, 202617.1119.4017.1119.1819.18-1.13%301
Apr 7, 202618.8519.4018.0519.4019.402.70%616
Apr 6, 202618.7518.9318.0018.8918.890.75%798
Apr 2, 202618.9718.9718.7518.7518.752.91%3
Apr 1, 202618.8818.8818.0018.2218.2212.19%2,467
Mar 30, 202619.9619.9616.1916.2416.24-11.98%767
Mar 27, 202619.4919.4916.6518.4518.45-5.34%3,853
Mar 25, 202621.9821.9817.8819.4919.493.07%233
Mar 24, 202618.9918.9917.2418.9118.918.12%830
Mar 23, 202619.1020.0017.0917.4917.49-12.55%2,982
Mar 20, 202621.0021.0019.0220.0020.001.01%912
Mar 19, 202621.0021.0019.0019.8019.803.66%66
Mar 18, 202620.0020.0018.0619.1019.10-4.50%563
Mar 17, 202620.6020.6019.0020.0020.003.41%14
Mar 16, 202618.1719.7818.1719.3419.344.31%1,056
Mar 13, 202619.2519.2516.1518.5418.543.06%21,711