Srestha Finvest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.26	0.26	0.25	0.25	0.25	-	2,020,267
Mar 5, 2026	0.26	0.27	0.25	0.25	0.25	-3.85%	3,749,163
Mar 4, 2026	0.26	0.26	0.25	0.26	0.26	-3.70%	4,127,856
Mar 2, 2026	0.26	0.27	0.25	0.27	0.27	3.85%	6,113,841
Feb 27, 2026	0.27	0.28	0.26	0.26	0.26	-3.70%	4,745,414
Feb 26, 2026	0.27	0.28	0.26	0.27	0.27	-	1,485,165
Feb 25, 2026	0.28	0.28	0.26	0.27	0.27	-	1,910,400
Feb 24, 2026	0.27	0.28	0.26	0.27	0.27	-	2,833,812
Feb 23, 2026	0.27	0.28	0.26	0.27	0.27	-	4,371,760
Feb 20, 2026	0.27	0.28	0.26	0.27	0.27	-	4,714,088
Feb 19, 2026	0.28	0.29	0.27	0.27	0.27	-3.57%	2,869,111
Feb 18, 2026	0.29	0.29	0.27	0.28	0.28	-3.45%	5,268,842
Feb 17, 2026	0.28	0.31	0.28	0.29	0.29	3.57%	19,972,830
Feb 16, 2026	0.29	0.30	0.28	0.28	0.28	-3.45%	3,865,840
Feb 13, 2026	0.28	0.30	0.28	0.29	0.29	-	4,028,923
Feb 12, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	5,205,113
Feb 11, 2026	0.29	0.31	0.28	0.30	0.30	3.45%	9,450,012
Feb 10, 2026	0.29	0.29	0.28	0.29	0.29	3.57%	2,758,611
Feb 9, 2026	0.28	0.29	0.28	0.28	0.28	-	4,057,331
Feb 6, 2026	0.28	0.29	0.28	0.28	0.28	-3.45%	1,375,328
Feb 5, 2026	0.27	0.30	0.27	0.29	0.29	3.57%	6,764,070
Feb 4, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	2,722,201
Feb 3, 2026	0.27	0.28	0.27	0.27	0.27	-	3,787,210
Feb 2, 2026	0.26	0.27	0.26	0.27	0.27	3.85%	2,591,297
Feb 1, 2026	0.26	0.27	0.25	0.26	0.26	-	5,600,725
Jan 30, 2026	0.26	0.27	0.26	0.26	0.26	-	2,704,832
Jan 29, 2026	0.27	0.28	0.26	0.26	0.26	-3.70%	4,951,598
Jan 28, 2026	0.27	0.28	0.26	0.27	0.27	-	7,542,647
Jan 27, 2026	0.28	0.29	0.27	0.27	0.27	-6.90%	3,907,653
Jan 23, 2026	0.27	0.29	0.27	0.29	0.29	7.41%	5,934,315
Jan 22, 2026	0.27	0.29	0.27	0.27	0.27	-	4,374,090
Jan 21, 2026	0.28	0.29	0.26	0.27	0.27	-6.90%	10,212,320
Jan 20, 2026	0.29	0.30	0.28	0.29	0.29	-	4,166,042
Jan 19, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	4,626,378
Jan 16, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	4,794,790
Jan 14, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	2,324,946
Jan 13, 2026	0.30	0.31	0.30	0.30	0.30	-	2,184,725
Jan 12, 2026	0.30	0.32	0.30	0.30	0.30	-3.23%	2,497,707
Jan 9, 2026	0.31	0.32	0.30	0.31	0.31	-	2,523,905
Jan 8, 2026	0.32	0.32	0.30	0.31	0.31	-3.13%	2,416,969
Jan 7, 2026	0.31	0.32	0.30	0.32	0.32	3.23%	2,714,786
Jan 6, 2026	0.31	0.32	0.30	0.31	0.31	-3.13%	4,420,514
Jan 5, 2026	0.32	0.33	0.31	0.32	0.32	-	2,157,217
Jan 2, 2026	0.32	0.33	0.32	0.32	0.32	-	1,698,379
Jan 1, 2026	0.33	0.33	0.31	0.32	0.32	-	2,405,764
Dec 31, 2025	0.31	0.33	0.31	0.32	0.32	-	3,162,694
Dec 30, 2025	0.33	0.33	0.31	0.32	0.32	-	6,708,646
Dec 29, 2025	0.32	0.35	0.32	0.32	0.32	-	10,198,714
Dec 26, 2025	0.32	0.33	0.31	0.32	0.32	-	4,523,557
Dec 24, 2025	0.32	0.33	0.32	0.32	0.32	-	3,375,215