Shivansh Finserve Limited (BOM:539593)
India · Delayed Price · Currency is INR 9.50
-0.44 (-4.43%)
At close: May 11, 2026
Shivansh Finserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 9.50 | 9.85 | 8.60 | 9.81 | 9.81 | 9.61% | 67,207 |
| Apr 8, 2026 | 8.30 | 9.45 | 7.58 | 8.95 | 8.95 | 7.83% | 5,733 |
| Apr 7, 2026 | 8.48 | 8.48 | 8.00 | 8.30 | 8.30 | 1.84% | 29,071 |
| Apr 6, 2026 | 7.58 | 8.24 | 7.37 | 8.15 | 8.15 | 7.52% | 44,428 |
| Apr 2, 2026 | 7.53 | 8.04 | 6.70 | 7.58 | 7.58 | 3.13% | 20,576 |
| Apr 1, 2026 | 7.74 | 7.94 | 7.16 | 7.35 | 7.35 | -7.43% | 48,207 |
| Mar 30, 2026 | 6.71 | 7.94 | 6.71 | 7.94 | 7.94 | 9.67% | 5,946 |
| Mar 27, 2026 | 6.76 | 7.65 | 6.75 | 7.24 | 7.24 | 3.72% | 9,024 |
| Mar 25, 2026 | 6.79 | 7.29 | 6.55 | 6.98 | 6.98 | 2.80% | 7,035 |
| Mar 24, 2026 | 5.76 | 6.79 | 5.76 | 6.79 | 6.79 | 9.69% | 8,211 |
| Mar 23, 2026 | 6.87 | 6.99 | 6.17 | 6.19 | 6.19 | -9.64% | 11,869 |
| Mar 20, 2026 | 7.04 | 7.39 | 6.82 | 6.85 | 6.85 | -2.70% | 4,127 |
| Mar 19, 2026 | 7.26 | 7.26 | 6.77 | 7.04 | 7.04 | -2.63% | 3,893 |
| Mar 18, 2026 | 6.82 | 7.39 | 6.82 | 7.23 | 7.23 | 4.63% | 4,284 |
| Mar 17, 2026 | 7.45 | 7.59 | 6.75 | 6.91 | 6.91 | -5.21% | 5,125 |
| Mar 16, 2026 | 7.60 | 7.60 | 6.70 | 7.29 | 7.29 | -0.14% | 1,385 |
| Mar 13, 2026 | 7.57 | 7.57 | 6.52 | 7.30 | 7.30 | 2.10% | 528 |
| Mar 12, 2026 | 6.77 | 7.18 | 6.27 | 7.15 | 7.15 | 5.61% | 3,996 |
| Mar 11, 2026 | 6.56 | 7.13 | 6.56 | 6.77 | 6.77 | 0.59% | 2,169 |
| Mar 10, 2026 | 7.50 | 7.72 | 6.35 | 6.73 | 6.73 | -4.54% | 28,566 |
| Mar 9, 2026 | 7.30 | 7.64 | 6.92 | 7.05 | 7.05 | -1.12% | 783 |
| Mar 6, 2026 | 7.23 | 7.40 | 6.65 | 7.13 | 7.13 | -1.38% | 397 |
| Mar 5, 2026 | 6.73 | 7.43 | 6.73 | 7.23 | 7.23 | 6.95% | 11,366 |
| Mar 4, 2026 | 7.20 | 7.69 | 6.51 | 6.76 | 6.76 | -5.32% | 1,625 |
| Mar 2, 2026 | 7.85 | 7.85 | 7.11 | 7.14 | 7.14 | -9.04% | 10,116 |
| Feb 27, 2026 | 8.39 | 8.39 | 7.33 | 7.85 | 7.85 | 1.29% | 2,320 |
| Feb 26, 2026 | 7.28 | 7.88 | 7.17 | 7.75 | 7.75 | 6.46% | 2,701 |
| Feb 25, 2026 | 7.59 | 7.59 | 7.28 | 7.28 | 7.28 | 0.28% | 487 |
| Feb 24, 2026 | 7.23 | 7.60 | 7.23 | 7.26 | 7.26 | 0.55% | 1,171 |
| Feb 23, 2026 | 7.55 | 7.68 | 7.22 | 7.22 | 7.22 | -2.56% | 758 |