Srestha Finvest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,787,720
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	-	2,225,162
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
Jul 22, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	5,371,946
Jul 21, 2026	0.31	0.31	0.29	0.31	0.31	3.33%	4,311,363
Jul 20, 2026	0.30	0.30	0.28	0.30	0.30	3.45%	4,039,523
Jul 17, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	2,489,372
Jul 16, 2026	0.28	0.28	0.26	0.28	0.28	3.70%	4,049,724
Jul 15, 2026	0.26	0.27	0.25	0.27	0.27	3.85%	2,676,947
Jul 14, 2026	0.26	0.27	0.26	0.26	0.26	-3.70%	1,545,591
Jul 13, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	1,769,566
Jul 10, 2026	0.28	0.29	0.28	0.28	0.28	-3.45%	2,288,874
Jul 9, 2026	0.29	0.29	0.28	0.29	0.29	-	2,029,296
Jul 8, 2026	0.32	0.33	0.29	0.29	0.29	-9.38%	25,309,002
Jul 7, 2026	0.31	0.34	0.30	0.32	0.32	3.23%	30,137,162
Jul 6, 2026	0.34	0.34	0.31	0.31	0.31	-8.82%	22,842,213