Sarvottam Finvest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	17.93	17.93	15.83	17.88	17.88	4.56%	138
Apr 23, 2026	17.14	17.14	16.36	17.10	17.10	0.71%	206
Apr 22, 2026	17.20	17.98	16.73	16.98	16.98	-7.47%	1,751
Apr 21, 2026	16.42	18.89	15.80	18.35	18.35	4.62%	1,137
Apr 20, 2026	15.50	17.97	15.50	17.54	17.54	1.80%	621
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