Sarvottam Finvest Limited (BOM:539124)
India · Delayed Price · Currency is INR 20.99
-0.01 (-0.05%)
At close: Jul 9, 2026
Sarvottam Finvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 23.99 | 23.99 | 20.02 | 20.79 | 20.79 | -0.43% | 2,808 |
| May 13, 2026 | 23.98 | 23.98 | 20.85 | 20.88 | 20.88 | 0.29% | 194 |
| May 12, 2026 | 19.65 | 23.79 | 19.49 | 20.82 | 20.82 | 4.41% | 930 |
| May 11, 2026 | 20.99 | 20.99 | 18.51 | 19.94 | 19.94 | -0.30% | 465 |
| May 8, 2026 | 22.90 | 22.90 | 19.55 | 20.00 | 20.00 | -3.94% | 9,503 |
| May 7, 2026 | 19.65 | 22.02 | 18.00 | 20.82 | 20.82 | 13.46% | 41,547 |
| May 6, 2026 | 19.65 | 19.65 | 17.24 | 18.35 | 18.35 | -0.27% | 654 |
| May 5, 2026 | 20.65 | 20.65 | 17.10 | 18.40 | 18.40 | 6.91% | 620 |
| May 4, 2026 | 18.92 | 18.92 | 17.21 | 17.21 | 17.21 | -1.66% | 641 |
| Apr 30, 2026 | 18.99 | 18.99 | 17.07 | 17.50 | 17.50 | -5.76% | 405 |
| Apr 29, 2026 | 17.83 | 18.65 | 17.50 | 18.57 | 18.57 | 4.15% | 708 |
| Apr 28, 2026 | 17.78 | 17.83 | 16.41 | 17.83 | 17.83 | 0.28% | 438 |
| Apr 27, 2026 | 16.51 | 17.88 | 16.51 | 17.78 | 17.78 | -0.56% | 1,287 |