Srestha Finvest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	0.33	0.34	0.32	0.32	0.32	-5.88%	6,511,432
Dec 22, 2025	0.32	0.37	0.31	0.34	0.34	6.25%	11,364,142
Dec 19, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	2,405,051
Dec 18, 2025	0.32	0.32	0.30	0.31	0.31	-3.13%	3,326,976
Dec 17, 2025	0.32	0.33	0.31	0.32	0.32	-3.03%	2,201,659
Dec 16, 2025	0.33	0.33	0.32	0.33	0.33	-	1,906,529
Dec 15, 2025	0.34	0.34	0.32	0.33	0.33	-2.94%	4,476,191
Dec 12, 2025	0.31	0.36	0.30	0.34	0.34	13.33%	22,469,840
Dec 11, 2025	0.31	0.32	0.30	0.30	0.30	-3.23%	1,622,582
Dec 10, 2025	0.30	0.32	0.29	0.31	0.31	3.33%	9,401,310
Dec 9, 2025	0.30	0.30	0.29	0.30	0.30	-	2,746,619
Dec 8, 2025	0.31	0.31	0.29	0.30	0.30	-3.23%	4,945,731
Dec 5, 2025	0.30	0.32	0.29	0.31	0.31	6.90%	11,604,800
Dec 4, 2025	0.29	0.30	0.28	0.29	0.29	-	6,573,214
Dec 3, 2025	0.31	0.32	0.28	0.29	0.29	-6.45%	13,858,980
Dec 2, 2025	0.32	0.33	0.30	0.31	0.31	-3.13%	8,233,081
Dec 1, 2025	0.32	0.33	0.32	0.32	0.32	-3.03%	3,094,430
Nov 28, 2025	0.33	0.33	0.32	0.33	0.33	-	4,789,800
Nov 27, 2025	0.35	0.35	0.32	0.33	0.33	-5.71%	10,793,790
Nov 26, 2025	0.35	0.35	0.34	0.35	0.35	-	1,686,039
Nov 25, 2025	0.33	0.35	0.33	0.35	0.35	6.06%	5,149,874
Nov 24, 2025	0.34	0.35	0.33	0.33	0.33	-2.94%	3,870,672
Nov 21, 2025	0.35	0.35	0.34	0.34	0.34	-	4,244,285
Nov 20, 2025	0.36	0.36	0.33	0.34	0.34	-5.56%	9,679,475
Nov 19, 2025	0.36	0.36	0.35	0.36	0.36	-	2,578,430
Nov 18, 2025	0.35	0.37	0.34	0.36	0.36	2.86%	8,897,908
Nov 17, 2025	0.37	0.38	0.34	0.35	0.35	-5.41%	10,441,440
Nov 14, 2025	0.36	0.38	0.36	0.37	0.37	2.78%	5,695,975
Nov 13, 2025	0.37	0.38	0.36	0.36	0.36	-2.70%	10,043,410
Nov 12, 2025	0.39	0.39	0.37	0.37	0.37	-5.13%	4,455,519
Nov 11, 2025	0.37	0.39	0.37	0.39	0.39	5.41%	10,218,900