Shivansh Finserve Limited (BOM:539593)
India · Delayed Price · Currency is INR 10.33
+0.10 (0.98%)
At close: Oct 6, 2026
Shivansh Finserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |