Srestha Finvest Limited (BOM:539217)
India · Delayed Price · Currency is INR 0.2500
0.00 (0.00%)
At close: Nov 13, 2026
Srestha Finvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,088,373 |
| Nov 12, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | - | 1,239,098 |
| Nov 11, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 2,693,797 |
| Nov 9, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 1,997,198 |
| Nov 8, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 1,399,689 |
| Nov 6, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 2,316,761 |
| Nov 5, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 17,089,475 |
| Nov 4, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 5,251,018 |
| Nov 3, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 7,028,838 |
| Nov 2, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 1,542,545 |
| Oct 30, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 1,815,561 |
| Oct 29, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 1,819,061 |
| Oct 28, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 3,124,801 |
| Oct 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 680,128 |
| Oct 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 438,885 |
| Oct 23, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 5,770,134 |
| Oct 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 631,495 |
| Oct 21, 2026 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 10,085,069 |
| Oct 19, 2026 | 0.31 | 0.34 | 0.30 | 0.31 | 0.31 | - | 21,265,574 |
| Oct 16, 2026 | 0.30 | 0.31 | 0.27 | 0.31 | 0.31 | 6.90% | 26,217,819 |
| Oct 15, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 7.41% | 14,746,587 |
| Oct 14, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 5,937,184 |
| Oct 13, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 11,797,749 |
| Oct 12, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 3,027,966 |
| Oct 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 3,102,599 |
| Oct 8, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 3,576,050 |
| Oct 7, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 1,218,849 |
| Oct 6, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 2,843,427 |
| Oct 5, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 2,018,315 |
| 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 |