Srestha Finvest Limited (BOM:539217)
India · Delayed Price · Currency is INR 0.3900
-0.0100 (-2.50%)
At close: Sep 26, 2025
Srestha Finvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 3,063,987 |
| Sep 26, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -2.50% | 6,321,703 |
| Sep 25, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | -2.44% | 5,609,096 |
| Sep 24, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | -2.38% | 6,911,269 |
| Sep 23, 2025 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | -2.33% | 6,542,326 |
| Sep 22, 2025 | 0.43 | 0.46 | 0.42 | 0.43 | 0.43 | - | 16,796,070 |
| Sep 19, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 2.38% | 5,767,398 |
| Sep 18, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.44% | 4,851,482 |
| Sep 17, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | - | 5,603,945 |
| Sep 16, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 3,601,139 |
| Sep 15, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 2.50% | 4,109,618 |
| Sep 12, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | - | 5,780,150 |
| Sep 11, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 3,030,842 |
| Sep 10, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | - | 4,881,880 |
| Sep 9, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | - | 7,449,182 |
| Sep 8, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 3,989,452 |
| Sep 5, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 2.56% | 5,402,752 |
| Sep 4, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 5,255,143 |
| Sep 3, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -2.50% | 4,008,749 |
| Sep 2, 2025 | 0.39 | 0.41 | 0.38 | 0.40 | 0.40 | 2.56% | 8,431,780 |
| Sep 1, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 2.63% | 6,399,333 |
| Aug 29, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 2,746,553 |
| Aug 28, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -2.56% | 2,762,275 |
| Aug 26, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | - | 2,890,143 |
| Aug 25, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | - | 4,715,301 |
| Aug 22, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -2.50% | 5,597,323 |
| Aug 21, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 2.56% | 6,533,375 |
| Aug 20, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 5.41% | 7,486,730 |
| Aug 19, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.63% | 5,838,753 |
| Aug 18, 2025 | 0.38 | 0.40 | 0.37 | 0.38 | 0.38 | - | 6,045,284 |
| Aug 14, 2025 | 0.39 | 0.40 | 0.37 | 0.38 | 0.38 | -2.56% | 9,514,123 |
| Aug 13, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | - | 6,584,432 |
| Aug 12, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 2,547,576 |
| Aug 11, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 5.26% | 5,743,329 |
| Aug 8, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -5.00% | 7,604,003 |
| Aug 7, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 2.56% | 3,563,873 |
| Aug 6, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 3,954,800 |
| Aug 5, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 3,014,852 |
| Aug 4, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 4,223,671 |
| Aug 1, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | - | 7,269,285 |
| Jul 31, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -4.88% | 9,347,398 |
| Jul 30, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | - | 4,492,842 |
| Jul 29, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -2.38% | 5,463,468 |
| Jul 28, 2025 | 0.42 | 0.43 | 0.40 | 0.42 | 0.42 | - | 10,097,160 |
| Jul 25, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | - | 2,972,815 |
| Jul 24, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 3,658,035 |
| Jul 23, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -2.27% | 5,929,835 |
| Jul 22, 2025 | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | - | 10,633,390 |
| Jul 21, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | -2.22% | 6,280,192 |
| Jul 18, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | - | 10,623,570 |