Shivansh Finserve Limited (BOM:539593)
India · Delayed Price · Currency is INR 10.25
+0.47 (4.81%)
At close: Oct 27, 2026
Shivansh Finserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 10.15 | 10.26 | 9.36 | 10.25 | 10.25 | 4.81% | 10,428 |
| Oct 26, 2026 | 9.82 | 10.29 | 9.78 | 9.78 | 9.78 | -0.41% | 585 |
| Oct 23, 2026 | 10.22 | 10.70 | 9.81 | 9.82 | 9.82 | -3.91% | 522 |
| Oct 22, 2026 | 11.25 | 11.25 | 10.22 | 10.22 | 10.22 | -4.93% | 1,734 |
| Oct 21, 2026 | 11.31 | 11.31 | 10.75 | 10.75 | 10.75 | -4.95% | 1,118 |
| Oct 19, 2026 | 12.14 | 12.45 | 11.31 | 11.31 | 11.31 | -4.96% | 379 |
| Oct 16, 2026 | 12.13 | 12.13 | 11.89 | 11.90 | 11.90 | 2.32% | 597 |
| Oct 15, 2026 | 11.90 | 11.90 | 11.54 | 11.63 | 11.63 | 1.22% | 258 |
| Oct 14, 2026 | 11.69 | 11.69 | 10.71 | 11.49 | 11.49 | 2.32% | 739 |
| Oct 13, 2026 | 11.45 | 11.45 | 10.50 | 11.23 | 11.23 | 2.18% | 4,574 |
| Oct 12, 2026 | 11.45 | 11.45 | 10.94 | 10.99 | 10.99 | 0.46% | 3,380 |
| Oct 9, 2026 | 11.00 | 11.00 | 10.30 | 10.94 | 10.94 | 2.43% | 1,871 |
| Oct 8, 2026 | 10.21 | 10.69 | 10.21 | 10.68 | 10.68 | 4.60% | 5,046 |
| Oct 7, 2026 | 10.12 | 10.25 | 10.12 | 10.21 | 10.21 | -1.16% | 11,223 |
| Oct 6, 2026 | 10.65 | 10.74 | 10.12 | 10.33 | 10.33 | 0.98% | 27,645 |
| Oct 5, 2026 | 10.64 | 11.15 | 10.17 | 10.23 | 10.23 | -3.85% | 6,306 |
| Oct 1, 2026 | 10.65 | 10.65 | 9.75 | 10.64 | 10.64 | 4.72% | 8,183 |
| Sep 30, 2026 | 10.99 | 10.99 | 10.00 | 10.16 | 10.16 | -3.24% | 6,444 |
| Sep 29, 2026 | 9.70 | 10.65 | 9.70 | 10.50 | 10.50 | 3.35% | 17,499 |
| Sep 28, 2026 | 10.17 | 11.22 | 10.16 | 10.16 | 10.16 | -4.96% | 24,222 |
| Sep 25, 2026 | 10.75 | 11.19 | 10.26 | 10.69 | 10.69 | -0.09% | 6,494 |
| Sep 24, 2026 | 10.99 | 11.21 | 10.60 | 10.70 | 10.70 | -4.04% | 4,777 |
| Sep 23, 2026 | 11.24 | 11.24 | 11.15 | 11.15 | 11.15 | -4.94% | 4,387 |
| Sep 22, 2026 | 12.29 | 12.29 | 11.73 | 11.73 | 11.73 | -4.94% | 378 |
| Sep 21, 2026 | 12.75 | 12.75 | 11.92 | 12.34 | 12.34 | -1.28% | 895 |
| Sep 18, 2026 | 12.51 | 12.51 | 12.50 | 12.50 | 12.50 | -4.94% | 850 |
| Sep 17, 2026 | 13.84 | 14.30 | 13.15 | 13.15 | 13.15 | -4.99% | 4,021 |
| Sep 16, 2026 | 13.39 | 13.95 | 13.39 | 13.84 | 13.84 | 3.36% | 566 |
| Sep 15, 2026 | 13.89 | 13.89 | 12.58 | 13.39 | 13.39 | 1.13% | 3,064 |
| Sep 11, 2026 | 14.44 | 14.44 | 13.24 | 13.24 | 13.24 | -4.95% | 6,803 |
| Sep 10, 2026 | 14.68 | 14.68 | 13.93 | 13.93 | 13.93 | -3.60% | 830 |
| Sep 9, 2026 | 14.00 | 14.50 | 14.00 | 14.45 | 14.45 | 2.99% | 502 |
| Sep 8, 2026 | 14.05 | 15.34 | 13.97 | 14.03 | 14.03 | -4.56% | 1,802 |
| Sep 7, 2026 | 15.76 | 15.76 | 14.70 | 14.70 | 14.70 | -4.85% | 5,309 |
| Sep 4, 2026 | 14.30 | 15.54 | 14.25 | 15.45 | 15.45 | 3.00% | 4,036 |
| Sep 3, 2026 | 15.45 | 15.45 | 14.07 | 15.00 | 15.00 | 1.28% | 16,581 |
| Sep 2, 2026 | 14.43 | 15.15 | 13.85 | 14.81 | 14.81 | 1.65% | 17,574 |
| Sep 1, 2026 | 15.99 | 15.99 | 14.57 | 14.57 | 14.57 | -4.96% | 3,511 |
| Aug 31, 2026 | 15.14 | 15.89 | 14.53 | 15.33 | 15.33 | 1.25% | 5,489 |
| Aug 28, 2026 | 14.47 | 15.19 | 14.12 | 15.14 | 15.14 | 4.63% | 5,543 |
| Aug 27, 2026 | 14.61 | 14.61 | 14.00 | 14.47 | 14.47 | -0.96% | 4,291 |
| Aug 26, 2026 | 14.90 | 14.90 | 13.97 | 14.61 | 14.61 | 0.14% | 4,807 |
| Aug 25, 2026 | 14.14 | 14.80 | 14.10 | 14.59 | 14.59 | -1.55% | 2,889 |
| Aug 24, 2026 | 14.20 | 14.84 | 13.54 | 14.82 | 14.82 | 4.00% | 1,696 |
| Aug 21, 2026 | 14.40 | 14.65 | 13.29 | 14.25 | 14.25 | 1.93% | 4,677 |
| Aug 20, 2026 | 14.01 | 14.47 | 13.77 | 13.98 | 13.98 | -3.52% | 753 |
| Aug 19, 2026 | 14.76 | 14.89 | 13.76 | 14.49 | 14.49 | 0.62% | 1,451 |
| Aug 18, 2026 | 14.49 | 14.49 | 13.90 | 14.40 | 14.40 | 3.30% | 7,456 |
| Aug 17, 2026 | 14.05 | 14.59 | 13.41 | 13.94 | 13.94 | -0.43% | 7,035 |
| Aug 14, 2026 | 15.25 | 15.25 | 13.85 | 14.00 | 14.00 | -3.91% | 30,878 |