Shivansh Finserve Limited (BOM:539593)
India · Delayed Price · Currency is INR 9.57
-0.50 (-4.97%)
At close: Dec 3, 2025
Shivansh Finserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.92% | 1,311 |
| Nov 6, 2025 | 7.50 | 8.20 | 7.50 | 7.52 | 7.52 | -4.69% | 575 |
| Nov 4, 2025 | 7.98 | 7.98 | 7.89 | 7.89 | 7.89 | 3.68% | 101 |
| Nov 3, 2025 | 7.62 | 7.62 | 7.52 | 7.61 | 7.61 | 4.82% | 100,557 |
| Oct 31, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.14% | 199 |
| Oct 30, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 0.97% | 19,430 |
| Oct 29, 2025 | 7.54 | 7.54 | 7.18 | 7.18 | 7.18 | -4.77% | 440 |
| Oct 28, 2025 | 7.50 | 7.79 | 7.50 | 7.54 | 7.54 | -4.44% | 5,555 |
| Oct 27, 2025 | 7.52 | 7.90 | 7.52 | 7.89 | 7.89 | 4.50% | 1,143 |
| Oct 24, 2025 | 7.94 | 7.94 | 7.55 | 7.55 | 7.55 | -4.91% | 3,481 |
| Oct 23, 2025 | 8.34 | 8.34 | 7.94 | 7.94 | 7.94 | -4.91% | 359 |
| Oct 21, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 751 |
| Oct 20, 2025 | 8.39 | 8.39 | 8.35 | 8.35 | 8.35 | 1.95% | 73 |
| Oct 17, 2025 | 8.29 | 8.29 | 8.19 | 8.19 | 8.19 | 1.87% | 203 |
| Oct 16, 2025 | 8.08 | 8.08 | 7.69 | 8.04 | 8.04 | -0.62% | 9,515 |
| Oct 15, 2025 | 8.10 | 8.10 | 7.70 | 8.09 | 8.09 | -0.12% | 1,204 |
| Oct 14, 2025 | 7.74 | 8.12 | 7.74 | 8.10 | 8.10 | 4.65% | 3,125 |
| Oct 13, 2025 | 7.25 | 7.74 | 7.25 | 7.74 | 7.74 | 1.98% | 4,332 |
| Oct 10, 2025 | 8.24 | 8.24 | 7.59 | 7.59 | 7.59 | -4.89% | 13,476 |
| Oct 9, 2025 | 8.41 | 8.41 | 7.94 | 7.98 | 7.98 | -4.43% | 68,151 |
| Oct 8, 2025 | 9.20 | 9.20 | 8.35 | 8.35 | 8.35 | -4.90% | 37,907 |
| Oct 7, 2025 | 8.64 | 8.94 | 8.14 | 8.78 | 8.78 | 2.57% | 76,238 |
| Oct 6, 2025 | 8.63 | 8.74 | 7.97 | 8.56 | 8.56 | 2.76% | 91,359 |
| Oct 3, 2025 | 8.33 | 8.57 | 7.78 | 8.33 | 8.33 | 1.96% | 51,368 |
| Oct 1, 2025 | 8.25 | 8.25 | 7.55 | 8.17 | 8.17 | 3.81% | 24,226 |
| Sep 30, 2025 | 7.40 | 7.92 | 7.40 | 7.87 | 7.87 | 4.24% | 16,903 |
| Sep 29, 2025 | 7.71 | 8.25 | 7.53 | 7.55 | 7.55 | -4.55% | 6,882 |
| Sep 26, 2025 | 8.25 | 8.28 | 7.55 | 7.91 | 7.91 | - | 37,303 |
| Sep 25, 2025 | 7.63 | 8.17 | 7.45 | 7.91 | 7.91 | 1.54% | 34,733 |
| Sep 24, 2025 | 7.83 | 8.33 | 7.79 | 7.79 | 7.79 | -4.88% | 41,274 |
| Sep 23, 2025 | 8.59 | 8.98 | 8.17 | 8.19 | 8.19 | -4.66% | 54,059 |
| Sep 22, 2025 | 8.48 | 8.99 | 7.55 | 8.59 | 8.59 | 7.91% | 92,327 |