Shivansh Finserve Limited (BOM:539593)
India · Delayed Price · Currency is INR 9.22
-0.48 (-4.95%)
At close: Jun 3, 2026
Shivansh Finserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 8.51 | 8.93 | 8.51 | 8.90 | 8.90 | 4.58% | 714 |
| May 21, 2026 | 8.50 | 8.88 | 8.50 | 8.51 | 8.51 | 0.12% | 3,772 |
| May 20, 2026 | 9.13 | 9.13 | 8.50 | 8.50 | 8.50 | -4.92% | 6,441 |
| May 19, 2026 | 8.98 | 9.13 | 8.41 | 8.94 | 8.94 | 1.59% | 1,531 |
| May 18, 2026 | 9.25 | 9.25 | 8.79 | 8.80 | 8.80 | -4.86% | 14,535 |
| May 15, 2026 | 9.75 | 9.75 | 9.25 | 9.25 | 9.25 | -4.93% | 28,023 |
| May 14, 2026 | 10.75 | 10.75 | 9.73 | 9.73 | 9.73 | -4.98% | 4,284 |
| May 13, 2026 | 9.91 | 10.25 | 9.43 | 10.24 | 10.24 | 3.23% | 8,319 |
| May 12, 2026 | 9.69 | 9.97 | 9.37 | 9.92 | 9.92 | 4.42% | 4,439 |
| 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 |