Srestha Finvest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	0.31	0.36	0.28	0.34	0.34	13.33%	55,105,979
Jul 2, 2026	0.26	0.30	0.26	0.30	0.30	20.00%	34,269,915
Jul 1, 2026	0.24	0.27	0.24	0.25	0.25	-	8,048,353
Jun 30, 2026	0.25	0.26	0.24	0.25	0.25	-	2,538,155
Jun 29, 2026	0.24	0.26	0.22	0.25	0.25	4.17%	13,974,158
Jun 25, 2026	0.23	0.24	0.23	0.24	0.24	4.35%	2,642,778
Jun 24, 2026	0.24	0.24	0.23	0.23	0.23	-4.17%	2,127,586
Jun 23, 2026	0.25	0.25	0.23	0.24	0.24	-4.00%	2,254,671
Jun 22, 2026	0.24	0.25	0.23	0.25	0.25	4.17%	4,117,238
Jun 19, 2026	0.24	0.24	0.23	0.24	0.24	-	1,606,171
Jun 18, 2026	0.24	0.25	0.23	0.24	0.24	-	2,639,380
Jun 17, 2026	0.25	0.25	0.23	0.24	0.24	-4.00%	3,562,851
Jun 16, 2026	0.25	0.25	0.24	0.25	0.25	-	2,647,754
Jun 15, 2026	0.23	0.25	0.23	0.25	0.25	8.70%	3,086,101
Jun 12, 2026	0.24	0.25	0.23	0.23	0.23	-4.17%	2,583,422