Shivansh Finserve Limited (BOM:539593)
India · Delayed Price · Currency is INR 7.25
-0.36 (-4.73%)
At close: Jan 16, 2026
Shivansh Finserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6.31 | 6.89 | 6.31 | 6.50 | 6.50 | -1.22% | 2,969 |
| Jan 21, 2026 | 6.41 | 7.02 | 6.41 | 6.58 | 6.58 | -1.64% | 1,625 |
| Jan 20, 2026 | 6.75 | 6.81 | 6.67 | 6.69 | 6.69 | -4.70% | 7,439 |
| Jan 19, 2026 | 6.92 | 7.25 | 6.92 | 7.02 | 7.02 | -3.17% | 1,496 |
| Jan 16, 2026 | 7.58 | 7.58 | 7.23 | 7.25 | 7.25 | -4.73% | 27,637 |
| Jan 14, 2026 | 7.22 | 7.90 | 7.22 | 7.61 | 7.61 | 0.13% | 5,136 |
| Jan 13, 2026 | 7.38 | 7.66 | 7.01 | 7.60 | 7.60 | 3.97% | 394 |
| Jan 12, 2026 | 8.05 | 8.06 | 7.30 | 7.31 | 7.31 | -4.82% | 9,462 |
| Jan 9, 2026 | 7.70 | 7.70 | 7.40 | 7.68 | 7.68 | 3.78% | 4,594 |
| Jan 8, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 3.93% | 133 |
| Jan 7, 2026 | 7.10 | 7.12 | 7.10 | 7.12 | 7.12 | 0.28% | 10,970 |
| Jan 6, 2026 | 7.40 | 7.41 | 7.10 | 7.10 | 7.10 | -4.31% | 2,208 |
| Jan 5, 2026 | 7.07 | 7.42 | 7.07 | 7.42 | 7.42 | 4.95% | 9,104 |
| Jan 2, 2026 | 6.82 | 7.07 | 6.82 | 7.07 | 7.07 | 4.74% | 50 |
| Jan 1, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 968 |
| Dec 31, 2025 | 7.06 | 7.06 | 6.75 | 6.75 | 6.75 | -4.39% | 202 |
| Dec 30, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -4.98% | 1 |
| Dec 29, 2025 | 7.80 | 7.80 | 7.43 | 7.43 | 7.43 | -4.74% | 76 |
| Dec 26, 2025 | 7.50 | 7.86 | 7.50 | 7.80 | 7.80 | 4.00% | 2,114 |
| Dec 24, 2025 | 7.50 | 7.87 | 7.13 | 7.50 | 7.50 | - | 3,022 |
| Dec 23, 2025 | 7.32 | 7.50 | 7.32 | 7.50 | 7.50 | 2.46% | 428 |
| Dec 22, 2025 | 7.70 | 7.70 | 7.32 | 7.32 | 7.32 | -4.94% | 11,304 |
| Dec 19, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 2,026 |
| Dec 18, 2025 | 6.99 | 7.70 | 6.99 | 7.70 | 7.70 | 4.76% | 101 |
| Dec 17, 2025 | 7.35 | 7.36 | 7.25 | 7.35 | 7.35 | -2.91% | 4,349 |
| Dec 16, 2025 | 7.57 | 7.62 | 7.57 | 7.57 | 7.57 | -4.90% | 937 |
| Dec 15, 2025 | 7.96 | 8.01 | 7.96 | 7.96 | 7.96 | -4.90% | 4,459 |
| Dec 12, 2025 | 8.37 | 8.38 | 8.37 | 8.37 | 8.37 | -4.99% | 10,989 |
| Dec 11, 2025 | 8.81 | 9.20 | 8.81 | 8.81 | 8.81 | -4.96% | 16,396 |
| Dec 10, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -4.92% | 4,696 |
| Dec 9, 2025 | 9.31 | 10.19 | 9.31 | 9.75 | 9.75 | -0.51% | 29,806 |
| Dec 8, 2025 | 10.03 | 10.03 | 9.80 | 9.80 | 9.80 | 2.40% | 11,601 |
| Dec 3, 2025 | 10.57 | 10.57 | 9.57 | 9.57 | 9.57 | -4.97% | 40,452 |
| Dec 2, 2025 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | 4.90% | 33,787 |
| Dec 1, 2025 | 9.61 | 9.61 | 9.60 | 9.60 | 9.60 | 4.80% | 31,235 |
| Nov 28, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 4.93% | 123,172 |
| Nov 27, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 4.93% | 29,299 |
| Nov 26, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 4.92% | 49,171 |
| Nov 25, 2025 | 7.93 | 7.93 | 7.89 | 7.93 | 7.93 | 4.89% | 26,882 |
| Nov 24, 2025 | 7.25 | 7.56 | 7.25 | 7.56 | 7.56 | 4.85% | 383 |
| Nov 21, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 4.95% | 615 |
| Nov 20, 2025 | 6.85 | 6.91 | 6.85 | 6.87 | 6.87 | -4.72% | 219 |
| Nov 19, 2025 | 7.20 | 7.25 | 7.20 | 7.21 | 7.21 | -4.76% | 2,735 |
| Nov 18, 2025 | 7.23 | 7.58 | 7.23 | 7.57 | 7.57 | 4.85% | 4,746 |
| Nov 17, 2025 | 7.23 | 7.23 | 7.20 | 7.22 | 7.22 | 4.79% | 5,126 |
| Nov 14, 2025 | 6.88 | 6.89 | 6.88 | 6.89 | 6.89 | 0.15% | 2,399 |
| Nov 13, 2025 | 6.88 | 7.18 | 6.88 | 6.88 | 6.88 | 0.58% | 1,529 |
| Nov 12, 2025 | 7.08 | 7.09 | 6.82 | 6.84 | 6.84 | -3.39% | 2,907 |
| Nov 11, 2025 | 7.77 | 7.77 | 7.08 | 7.08 | 7.08 | -4.97% | 994 |
| Nov 10, 2025 | 7.50 | 7.50 | 6.80 | 7.45 | 7.45 | 4.20% | 272 |