Sarvottam Finvest Limited (BOM:539124)
India · Delayed Price · Currency is INR 17.50
+0.05 (0.29%)
At close: Sep 11, 2026
Sarvottam Finvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.29% | 100 |
| Sep 10, 2026 | 16.70 | 17.54 | 16.50 | 17.45 | 17.45 | 2.65% | 862 |
| Sep 9, 2026 | 17.85 | 17.85 | 16.41 | 17.00 | 17.00 | -2.24% | 1,040 |
| Sep 8, 2026 | 18.09 | 18.09 | 16.50 | 17.39 | 17.39 | -0.57% | 213 |
| Sep 7, 2026 | 17.97 | 17.97 | 15.85 | 17.49 | 17.49 | -2.67% | 2,043 |
| Sep 4, 2026 | 18.49 | 18.49 | 16.90 | 17.97 | 17.97 | 5.77% | 44 |
| Sep 3, 2026 | 18.50 | 18.50 | 16.99 | 16.99 | 16.99 | - | 3,334 |
| Sep 2, 2026 | 17.85 | 17.85 | 16.99 | 16.99 | 16.99 | 0.35% | 616 |
| Sep 1, 2026 | 18.72 | 18.72 | 16.50 | 16.93 | 16.93 | -7.44% | 5,215 |
| Aug 31, 2026 | 19.85 | 19.85 | 18.29 | 18.29 | 18.29 | -3.02% | 186 |
| Aug 28, 2026 | 19.89 | 19.89 | 18.44 | 18.86 | 18.86 | 2.39% | 23 |
| Aug 27, 2026 | 18.85 | 18.85 | 17.13 | 18.42 | 18.42 | -7.85% | 1,326 |
| Aug 26, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 9.84% | 1 |
| Aug 25, 2026 | 19.97 | 19.97 | 17.00 | 18.20 | 18.20 | 0.05% | 22 |
| Aug 24, 2026 | 19.99 | 19.99 | 17.31 | 18.19 | 18.19 | -1.41% | 274 |
| Aug 21, 2026 | 18.86 | 18.86 | 18.45 | 18.45 | 18.45 | -2.17% | 155 |
| Aug 20, 2026 | 18.99 | 18.99 | 17.00 | 18.86 | 18.86 | 4.78% | 727 |
| Aug 19, 2026 | 18.79 | 18.79 | 17.02 | 18.00 | 18.00 | -4.20% | 269 |
| Aug 18, 2026 | 20.50 | 20.50 | 18.00 | 18.79 | 18.79 | -1.05% | 728 |
| Aug 17, 2026 | 20.49 | 20.49 | 18.99 | 18.99 | 18.99 | -2.57% | 53 |
| Aug 14, 2026 | 19.99 | 19.99 | 19.49 | 19.49 | 19.49 | 7.74% | 132 |
| Aug 13, 2026 | 18.24 | 21.00 | 17.99 | 18.09 | 18.09 | -7.94% | 12,647 |
| Aug 12, 2026 | 19.00 | 19.65 | 19.00 | 19.65 | 19.65 | -0.66% | 201 |
| Aug 11, 2026 | 19.40 | 19.78 | 18.03 | 19.78 | 19.78 | -0.10% | 64 |
| Aug 10, 2026 | 19.98 | 19.98 | 18.03 | 19.80 | 19.80 | -0.95% | 38 |
| Aug 7, 2026 | 21.97 | 21.97 | 18.01 | 19.99 | 19.99 | -0.05% | 1,001 |
| Aug 6, 2026 | 20.98 | 20.98 | 20.00 | 20.00 | 20.00 | 2.83% | 20 |
| Aug 5, 2026 | 18.00 | 20.37 | 17.30 | 19.45 | 19.45 | -4.70% | 116 |
| Aug 4, 2026 | 18.15 | 20.99 | 18.15 | 20.41 | 20.41 | 6.08% | 106 |
| Aug 3, 2026 | 19.99 | 19.99 | 19.24 | 19.24 | 19.24 | 6.12% | 318 |
| 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 |