Srestha Finvest Limited (BOM:539217)
India · Delayed Price · Currency is INR 0.2400
-0.0100 (-4.00%)
At close: Oct 1, 2026
Srestha Finvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 2,817,146 |
| Sep 30, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 1,438,488 |
| Sep 29, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 6,250,936 |
| Sep 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,142,355 |
| Sep 25, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,844,870 |
| Sep 24, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 4,409,229 |
| Sep 23, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 5,486,078 |
| Sep 22, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 3,734,199 |
| Sep 21, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 2,915,206 |
| Sep 18, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 2,823,000 |
| Sep 17, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 3,151,649 |
| Sep 16, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,504,860 |
| Sep 15, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 3,933,769 |
| Sep 11, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 1,602,638 |
| Sep 10, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 1,659,978 |
| Sep 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 2,787,725 |
| Sep 8, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,697,023 |
| Sep 7, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 6,490,892 |
| Sep 4, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 2,176,101 |
| Sep 3, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,316,265 |
| Sep 2, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 4,756,183 |
| Sep 1, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 2,096,120 |
| Aug 31, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 5,168,854 |
| Aug 28, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 8,084,876 |
| Aug 27, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 2,846,134 |
| Aug 26, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 2,375,643 |
| Aug 25, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 5,662,882 |
| Aug 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 2,076,857 |
| Aug 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 1,695,140 |
| Aug 20, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 4,711,834 |
| Aug 19, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 3,685,683 |
| Aug 18, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 2,410,465 |
| Aug 17, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 4,947,445 |
| Aug 14, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | - | 3,610,742 |
| Aug 13, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 3,661,705 |
| Aug 12, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 1,914,307 |
| Aug 11, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 3,238,386 |
| Aug 10, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | - | 3,158,309 |
| Aug 7, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,231,486 |
| Aug 6, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | - | 2,225,862 |
| Aug 5, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 2,854,986 |
| Aug 4, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 2,245,043 |
| Aug 3, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | - | 1,762,595 |
| Jul 31, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 2,384,872 |
| Jul 30, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | - | 5,445,927 |
| Jul 29, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | 926,625 |
| Jul 28, 2026 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -3.03% | 2,235,209 |
| Jul 27, 2026 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -2.94% | 3,089,691 |
| Jul 24, 2026 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 3.03% | 17,109,598 |
| Jul 23, 2026 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 3.13% | 11,283,713 |