Shivansh Finserve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	10.88	10.88	10.34	10.34	10.34	-4.96%	4,636
Jun 22, 2026	9.98	10.88	9.98	10.88	10.88	3.62%	4,457
Jun 19, 2026	10.43	10.88	9.87	10.50	10.50	1.16%	2,435
Jun 18, 2026	10.45	10.45	10.38	10.38	10.38	-4.95%	21,322
Jun 17, 2026	11.26	11.26	10.92	10.92	10.92	-4.96%	1,425
Jun 16, 2026	11.65	11.72	10.64	11.49	11.49	2.68%	33,461
Jun 15, 2026	11.36	11.36	10.29	11.19	11.19	3.42%	32,208
Jun 12, 2026	10.82	10.82	10.82	10.82	10.82	4.95%	49,267
Jun 11, 2026	10.50	11.17	10.12	10.31	10.31	-3.10%	15,505
Jun 10, 2026	10.27	10.67	9.70	10.64	10.64	4.62%	36,659
Jun 9, 2026	9.64	10.17	9.63	10.17	10.17	4.95%	128,379
Jun 8, 2026	9.23	9.69	8.78	9.69	9.69	4.98%	54,595
Jun 5, 2026	9.22	9.23	8.89	9.23	9.23	4.89%	1,049
Jun 4, 2026	9.19	9.22	8.80	8.80	8.80	-4.56%	139
Jun 3, 2026	9.22	9.22	9.22	9.22	9.22	-4.95%	6,924
Jun 2, 2026	9.34	9.75	8.84	9.70	9.70	4.30%	2,848
Jun 1, 2026	8.84	9.34	8.51	9.30	9.30	4.26%	3,860
May 29, 2026	9.30	9.76	8.92	8.92	8.92	-4.09%	13,631
May 27, 2026	8.45	9.30	8.45	9.30	9.30	4.97%	9,086
May 26, 2026	9.28	9.28	8.86	8.86	8.86	-4.63%	10,959
May 25, 2026	8.52	9.29	8.52	9.29	9.29	4.38%	318
May 22, 2026	8.51	8.93	8.51	8.90	8.90	4.58%	714
May 21, 2026	8.50	8.88	8.50	8.51	8.51	0.12%	3,772
May 20, 2026	9.13	9.13	8.50	8.50	8.50	-4.92%	6,441
May 19, 2026	8.98	9.13	8.41	8.94	8.94	1.59%	1,531
May 18, 2026	9.25	9.25	8.79	8.80	8.80	-4.86%	14,535
May 15, 2026	9.75	9.75	9.25	9.25	9.25	-4.93%	28,023
May 14, 2026	10.75	10.75	9.73	9.73	9.73	-4.98%	4,284
May 13, 2026	9.91	10.25	9.43	10.24	10.24	3.23%	8,319
May 12, 2026	9.69	9.97	9.37	9.92	9.92	4.42%	4,439
May 11, 2026	9.94	9.94	9.45	9.50	9.50	-4.43%	629
May 8, 2026	10.50	10.50	9.60	9.94	9.94	-1.58%	8,205
May 7, 2026	9.32	10.22	9.32	10.10	10.10	3.70%	782
May 6, 2026	9.78	9.78	9.00	9.74	9.74	4.51%	22,477
May 5, 2026	9.32	9.76	9.32	9.32	9.32	0.22%	1,153
May 4, 2026	10.19	10.19	9.26	9.30	9.30	-4.22%	12,733
Apr 30, 2026	9.60	9.75	9.00	9.71	9.71	4.52%	2,413
Apr 29, 2026	9.62	10.19	9.29	9.29	9.29	-4.82%	940
Apr 28, 2026	10.29	10.29	9.61	9.76	9.76	-3.46%	3,619
Apr 27, 2026	11.12	11.12	10.09	10.11	10.11	-4.80%	26,194
Apr 24, 2026	10.00	10.62	9.75	10.62	10.62	4.22%	41,112
Apr 23, 2026	10.12	10.50	10.09	10.19	10.19	-3.78%	23,293
Apr 22, 2026	11.10	11.55	10.59	10.59	10.59	-4.85%	26,547
Apr 21, 2026	11.94	11.98	11.13	11.13	11.13	-4.95%	32,461
Apr 20, 2026	11.76	11.90	11.13	11.71	11.71	-	7,277
Apr 17, 2026	12.98	12.98	10.86	11.71	11.71	-2.17%	33,196
Apr 16, 2026	12.74	13.43	11.50	11.97	11.97	-1.97%	101,631
Apr 15, 2026	11.09	12.22	11.09	12.21	12.21	19.82%	128,702
Apr 13, 2026	9.49	11.19	8.70	10.19	10.19	5.60%	129,243
Apr 10, 2026	10.20	10.20	9.05	9.65	9.65	-1.63%	12,620