Shivansh Finserve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	13.15	13.19	12.05	12.84	12.84	2.15%	32,556
Aug 3, 2026	12.01	12.61	11.55	12.57	12.57	4.66%	46,044
Jul 31, 2026	11.50	12.07	11.50	12.01	12.01	4.43%	91,532
Jul 30, 2026	11.39	11.50	10.51	11.50	11.50	4.93%	69,695
Jul 29, 2026	10.55	11.00	10.41	10.96	10.96	9.60%	46,575
Jul 28, 2026	9.51	10.76	9.51	10.00	10.00	-2.82%	809
Jul 27, 2026	9.16	10.56	9.16	10.29	10.29	7.08%	11,338
Jul 24, 2026	8.15	9.61	8.15	9.61	9.61	9.83%	3,159
Jul 23, 2026	8.63	8.76	8.63	8.75	8.75	2.82%	1,497
Jul 22, 2026	8.21	9.58	8.21	8.51	8.51	-2.30%	290
Jul 21, 2026	9.43	9.48	8.63	8.71	8.71	1.04%	4,403
Jul 20, 2026	9.47	10.34	8.55	8.62	8.62	-8.98%	1,201
Jul 17, 2026	9.96	9.96	9.47	9.47	9.47	-4.92%	760
Jul 16, 2026	10.01	10.34	9.96	9.96	9.96	-4.60%	161
Jul 15, 2026	10.00	10.44	10.00	10.44	10.44	4.82%	425
Jul 14, 2026	10.01	10.01	9.95	9.96	9.96	-4.87%	6,056
Jul 13, 2026	10.06	10.55	9.80	10.47	10.47	3.97%	4,315
Jul 10, 2026	10.04	10.10	9.26	10.07	10.07	4.68%	17,189
Jul 9, 2026	9.59	9.62	9.59	9.62	9.62	4.91%	2,311
Jul 8, 2026	9.79	9.79	9.15	9.17	9.17	-4.08%	18,912
Jul 7, 2026	9.56	9.56	9.56	9.56	9.56	-4.88%	3,480
Jul 6, 2026	9.76	10.14	9.30	10.05	10.05	2.97%	429
Jul 3, 2026	10.29	10.29	9.74	9.76	9.76	-4.69%	34,420
Jul 2, 2026	9.90	10.31	9.41	10.24	10.24	4.17%	31,837
Jul 1, 2026	9.79	9.83	9.79	9.83	9.83	4.69%	1,835
Jun 30, 2026	9.38	9.39	9.38	9.39	9.39	4.92%	5,691
Jun 29, 2026	9.38	9.38	8.93	8.95	8.95	-4.69%	33,307
Jun 25, 2026	9.40	10.30	9.36	9.39	9.39	-4.67%	71,858
Jun 24, 2026	9.85	9.85	9.83	9.85	9.85	-4.74%	9,340
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