Srestha Finvest Limited (BOM:539217)
India · Delayed Price · Currency is INR 0.2800
+0.0100 (3.70%)
At close: May 8, 2026
Srestha Finvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 2,081,135 |
| May 7, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 4,708,385 |
| May 6, 2026 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -3.57% | 8,612,424 |
| May 5, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 1,458,268 |
| May 4, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 2,169,327 |
| Apr 30, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 2,510,353 |
| Apr 29, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | - | 2,156,219 |
| Apr 28, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 3,036,573 |
| Apr 27, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | - | 1,703,273 |
| Apr 24, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 5,038,559 |
| Apr 23, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,681,887 |
| Apr 22, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 6,723,197 |
| Apr 21, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | - | 3,582,358 |
| Apr 20, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 3,516,462 |
| Apr 17, 2026 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -3.33% | 8,243,708 |
| Apr 16, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 7.14% | 6,526,793 |
| Apr 15, 2026 | 0.26 | 0.30 | 0.26 | 0.28 | 0.28 | 7.69% | 12,326,450 |
| Apr 13, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 4,920,363 |
| Apr 10, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 6,510,692 |
| Apr 9, 2026 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | - | 3,807,387 |
| Apr 8, 2026 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 13.04% | 10,917,210 |
| Apr 7, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 3,909,522 |
| Apr 6, 2026 | 0.22 | 0.24 | 0.20 | 0.23 | 0.23 | 4.55% | 8,781,313 |
| Apr 2, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | - | 6,718,368 |
| Apr 1, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 15.79% | 8,884,417 |
| Mar 30, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -9.52% | 14,988,260 |
| Mar 27, 2026 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -4.55% | 14,507,820 |
| Mar 25, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -4.35% | 18,279,670 |
| Mar 24, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 4,841,308 |
| Mar 23, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 7,929,370 |
| Mar 20, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 3,259,441 |
| Mar 19, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | - | 2,504,950 |
| Mar 18, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 4,078,758 |
| Mar 17, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 4,291,249 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 5,423,741 |
| Mar 13, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 3,934,543 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 3,176,101 |
| Mar 11, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 3,108,739 |
| Mar 10, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 5,072,820 |
| Mar 9, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 4,002,683 |
| 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 |