Shivansh Finserve Limited (BOM:539593)
India · Delayed Price · Currency is INR 14.82
+0.57 (4.00%)
At close: Aug 24, 2026
Shivansh Finserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 15.07 | 15.07 | 13.65 | 14.57 | 14.57 | 1.46% | 20,566 |
| Aug 12, 2026 | 14.37 | 14.37 | 13.27 | 14.36 | 14.36 | 4.89% | 35,864 |
| Aug 11, 2026 | 13.87 | 14.54 | 13.18 | 13.69 | 13.69 | -1.30% | 43,206 |
| Aug 10, 2026 | 12.85 | 13.87 | 12.83 | 13.87 | 13.87 | 2.74% | 8,166 |
| Aug 7, 2026 | 14.29 | 14.30 | 13.10 | 13.50 | 13.50 | -0.88% | 41,426 |
| Aug 6, 2026 | 14.10 | 14.15 | 13.02 | 13.62 | 13.62 | 1.04% | 35,580 |
| Aug 5, 2026 | 13.12 | 13.48 | 12.35 | 13.48 | 13.48 | 4.98% | 34,959 |
| 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 |