SRIVARU Holding Limited (SVMH)
NASDAQ: SVMH · Real-Time Price · USD
0.730
-0.125 (-14.58%)
At close: Jan 21, 2025, 4:00 PM
0.650
-0.080 (-11.00%)
After-hours: Jan 21, 2025, 7:59 PM EST
SRIVARU Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 0.81 | 0.88 | 0.59 | 0.73 | 0.73 | -14.58% | 6,908,624 |
| Jan 17, 2025 | 0.72 | 1.24 | 0.70 | 0.86 | 0.86 | 24.76% | 67,274,106 |
| Jan 16, 2025 | 0.74 | 0.77 | 0.65 | 0.69 | 0.69 | -25.21% | 6,441,370 |
| Jan 15, 2025 | 1.18 | 1.23 | 0.86 | 0.92 | 0.92 | -38.91% | 5,529,893 |
| Jan 14, 2025 | 1.58 | 1.65 | 1.43 | 1.50 | 1.50 | -14.53% | 2,547,977 |
| Jan 13, 2025 | 2.00 | 2.25 | 1.75 | 1.76 | 1.76 | -43.20% | 3,685,111 |
| Jan 10, 2025 | 3.10 | 3.33 | 3.00 | 3.09 | 3.09 | 3.52% | 2,212,209 |
| Jan 8, 2025 | 3.45 | 3.49 | 2.80 | 2.99 | 2.99 | -28.93% | 3,052,111 |
| Jan 7, 2025 | 3.41 | 4.81 | 2.88 | 4.20 | 4.20 | 81.43% | 27,753,867 |
| Jan 6, 2025 | 2.48 | 2.52 | 2.25 | 2.32 | 2.32 | -3.54% | 2,684,804 |
| Jan 3, 2025 | 2.65 | 2.73 | 2.25 | 2.40 | 2.40 | -20.00% | 2,137,366 |
| Jan 2, 2025 | 2.61 | 3.14 | 2.22 | 3.00 | 3.00 | 42.52% | 5,576,993 |
| Dec 31, 2024 | 2.59 | 4.24 | 2.00 | 2.11 | 2.11 | 26.05% | 15,894,129 |
| Dec 30, 2024 | 1.61 | 1.69 | 1.50 | 1.67 | 1.67 | 4.05% | 652,248 |
| Dec 27, 2024 | 1.67 | 1.67 | 1.53 | 1.61 | 1.61 | -0.93% | 525,988 |
| Dec 26, 2024 | 1.60 | 1.65 | 1.50 | 1.62 | 1.62 | -4.14% | 934,033 |
| Dec 24, 2024 | 1.79 | 1.89 | 1.57 | 1.69 | 1.69 | 20.71% | 5,605,493 |
| Dec 23, 2024 | 1.53 | 1.53 | 1.38 | 1.40 | 1.40 | -6.98% | 857,160 |
| Dec 20, 2024 | 1.53 | 1.55 | 1.46 | 1.51 | 1.51 | -1.31% | 677,123 |
| Dec 19, 2024 | 1.57 | 1.59 | 1.47 | 1.53 | 1.53 | 3.04% | 1,023,938 |
| Dec 18, 2024 | 1.43 | 1.60 | 1.40 | 1.48 | 1.48 | 5.34% | 1,495,703 |
| Dec 17, 2024 | 1.35 | 1.49 | 1.35 | 1.41 | 1.41 | 0.72% | 1,088,207 |
| Dec 16, 2024 | 1.42 | 1.45 | 1.37 | 1.40 | 1.40 | -1.76% | 815,441 |
| Dec 13, 2024 | 1.44 | 1.62 | 1.35 | 1.42 | 1.42 | 2.53% | 1,383,877 |
| Dec 12, 2024 | 1.30 | 1.49 | 1.30 | 1.39 | 1.39 | 1.09% | 955,901 |
| Dec 11, 2024 | 1.30 | 1.44 | 1.30 | 1.37 | 1.37 | -1.79% | 1,001,092 |
| Dec 10, 2024 | 1.23 | 1.48 | 1.23 | 1.40 | 1.40 | 1.09% | 1,101,584 |
| Dec 9, 2024 | 1.46 | 1.50 | 1.34 | 1.38 | 1.38 | -5.80% | 1,540,168 |
| Dec 6, 2024 | 1.88 | 2.00 | 1.45 | 1.47 | 1.47 | -16.29% | 3,249,203 |
| Dec 5, 2024 | 1.88 | 2.40 | 1.50 | 1.75 | 1.75 | 48.94% | 14,715,908 |
| Dec 4, 2024 | 1.56 | 1.59 | 1.17 | 1.18 | 1.18 | 6.82% | 9,509,794 |
| Dec 3, 2024 | 1.11 | 1.15 | 1.08 | 1.10 | 1.10 | -2.65% | 485,604 |
| Dec 2, 2024 | 1.35 | 1.44 | 1.07 | 1.13 | 1.13 | -5.83% | 1,261,844 |
| Nov 29, 2024 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -1.23% | 243,137 |
| Nov 27, 2024 | 1.20 | 1.29 | 1.20 | 1.22 | 1.22 | 2.10% | 422,508 |
| Nov 26, 2024 | 1.20 | 1.30 | 1.16 | 1.19 | 1.19 | 0.42% | 679,466 |
| Nov 25, 2024 | 1.18 | 1.30 | 1.17 | 1.19 | 1.19 | -3.66% | 1,001,938 |
| Nov 22, 2024 | 1.18 | 1.38 | 1.18 | 1.23 | 1.23 | 2.07% | 881,527 |
| Nov 21, 2024 | 1.43 | 1.43 | 1.18 | 1.21 | 1.21 | -5.12% | 594,651 |
| Nov 20, 2024 | 1.25 | 1.31 | 1.17 | 1.27 | 1.27 | 7.63% | 925,306 |
| Nov 19, 2024 | 1.27 | 1.31 | 1.15 | 1.18 | 1.18 | -11.28% | 852,898 |
| Nov 18, 2024 | 1.17 | 1.59 | 1.05 | 1.33 | 1.33 | 14.16% | 2,946,696 |
| Nov 15, 2024 | 1.24 | 1.24 | 1.06 | 1.17 | 1.17 | -16.79% | 930,477 |
| Nov 14, 2024 | 1.61 | 1.75 | 1.25 | 1.40 | 1.40 | 15.70% | 5,025,703 |
| Nov 13, 2024 | 1.25 | 1.44 | 1.18 | 1.21 | 1.21 | -2.81% | 1,323,038 |
| Nov 12, 2024 | 1.23 | 1.27 | 1.18 | 1.25 | 1.25 | 6.87% | 348,641 |
| Nov 11, 2024 | 1.24 | 1.25 | 1.14 | 1.17 | 1.17 | -7.17% | 333,059 |
| Nov 8, 2024 | 1.26 | 1.38 | 1.20 | 1.26 | 1.26 | 0.40% | 767,678 |
| Nov 7, 2024 | 1.13 | 1.35 | 1.13 | 1.25 | 1.25 | 2.04% | 535,333 |
| Nov 6, 2024 | 1.25 | 1.28 | 1.05 | 1.23 | 1.23 | -8.45% | 489,271 |
| Nov 5, 2024 | 1.23 | 1.48 | 1.20 | 1.34 | 1.34 | 7.04% | 1,181,988 |
| Nov 4, 2024 | 1.22 | 1.25 | 0.90 | 1.25 | 1.25 | 0.81% | 793,660 |
| Nov 1, 2024 | 1.50 | 1.50 | 1.06 | 1.24 | 1.24 | -19.22% | 1,551,569 |
| Oct 31, 2024 | 1.52 | 1.60 | 1.44 | 1.54 | 1.54 | 1.32% | 1,774,606 |
| Oct 30, 2024 | 1.58 | 1.62 | 1.29 | 1.52 | 1.52 | -55.31% | 3,202,296 |
| Oct 29, 2024 | 3.73 | 3.73 | 3.33 | 3.39 | 3.39 | 0.44% | 34,145 |
| Oct 28, 2024 | 3.50 | 3.64 | 3.35 | 3.38 | 3.38 | -9.27% | 51,413 |
| Oct 25, 2024 | 3.85 | 3.88 | 3.63 | 3.72 | 3.72 | -2.36% | 35,310 |
| Oct 24, 2024 | 3.88 | 4.00 | 3.75 | 3.81 | 3.81 | -8.19% | 35,566 |
| Oct 23, 2024 | 4.00 | 4.17 | 3.81 | 4.15 | 4.15 | 6.41% | 119,227 |
| Oct 22, 2024 | 3.74 | 3.95 | 3.73 | 3.90 | 3.90 | 1.30% | 29,709 |
| Oct 21, 2024 | 3.90 | 3.90 | 3.69 | 3.85 | 3.85 | 1.32% | 30,786 |
| Oct 18, 2024 | 3.80 | 3.90 | 3.75 | 3.80 | 3.80 | -3.80% | 27,117 |
| Oct 17, 2024 | 3.90 | 3.95 | 3.78 | 3.95 | 3.95 | -1.25% | 33,474 |
| Oct 16, 2024 | 3.94 | 4.00 | 3.80 | 4.00 | 4.00 | 0.50% | 54,698 |
| Oct 15, 2024 | 4.25 | 4.25 | 3.95 | 3.98 | 3.98 | -3.86% | 38,365 |
| Oct 14, 2024 | 4.04 | 4.24 | 3.85 | 4.14 | 4.14 | 6.02% | 133,487 |
| Oct 11, 2024 | 3.71 | 4.16 | 3.71 | 3.91 | 3.91 | 0.90% | 81,216 |
| Oct 10, 2024 | 4.10 | 4.10 | 3.77 | 3.87 | 3.87 | -3.25% | 43,366 |
| Oct 9, 2024 | 3.90 | 4.20 | 3.66 | 4.00 | 4.00 | 4.17% | 201,123 |
| Oct 8, 2024 | 3.76 | 4.09 | 3.65 | 3.84 | 3.84 | 3.36% | 229,664 |
| Oct 7, 2024 | 3.90 | 3.90 | 3.70 | 3.72 | 3.72 | -0.67% | 38,448 |
| Oct 4, 2024 | 4.05 | 4.05 | 3.57 | 3.74 | 3.74 | -8.45% | 123,527 |
| Oct 3, 2024 | 4.15 | 4.15 | 3.98 | 4.09 | 4.09 | -0.37% | 53,820 |
| Oct 2, 2024 | 4.25 | 4.25 | 3.91 | 4.10 | 4.10 | 0.74% | 79,504 |
| Oct 1, 2024 | 3.95 | 4.32 | 3.95 | 4.07 | 4.07 | 1.12% | 76,664 |
| Sep 30, 2024 | 3.85 | 4.33 | 3.85 | 4.03 | 4.03 | -5.07% | 63,000 |
| Sep 27, 2024 | 4.60 | 4.60 | 4.05 | 4.24 | 4.24 | -1.85% | 55,396 |
| Sep 26, 2024 | 4.25 | 4.74 | 4.00 | 4.32 | 4.32 | 0.47% | 232,574 |
| Sep 25, 2024 | 4.50 | 4.50 | 3.90 | 4.30 | 4.30 | -9.47% | 169,627 |
| Sep 24, 2024 | 4.88 | 4.95 | 4.61 | 4.75 | 4.75 | -3.06% | 71,666 |
| Sep 23, 2024 | 4.94 | 5.23 | 4.84 | 4.90 | 4.90 | -2.78% | 168,658 |
| Sep 20, 2024 | 8.08 | 8.41 | 4.75 | 5.04 | 5.04 | -18.71% | 1,447,991 |
| Sep 19, 2024 | 6.00 | 7.32 | 5.66 | 6.20 | 6.20 | 12.22% | 194,799 |
| Sep 18, 2024 | 5.41 | 5.64 | 4.95 | 5.53 | 5.53 | 5.04% | 27,683 |
| Sep 17, 2024 | 5.84 | 5.84 | 5.25 | 5.26 | 5.26 | -9.23% | 12,238 |
| Sep 16, 2024 | 5.99 | 6.01 | 5.68 | 5.80 | 5.80 | -4.61% | 6,075 |
| Sep 13, 2024 | 5.87 | 6.25 | 5.79 | 6.08 | 6.08 | 5.29% | 19,474 |
| Sep 12, 2024 | 5.85 | 5.97 | 5.51 | 5.77 | 5.77 | 1.32% | 8,356 |
| Sep 11, 2024 | 5.50 | 5.70 | 5.32 | 5.70 | 5.70 | 6.95% | 8,252 |
| Sep 10, 2024 | 5.26 | 5.75 | 5.26 | 5.33 | 5.33 | -2.11% | 10,932 |
| Sep 9, 2024 | 5.83 | 6.00 | 5.26 | 5.44 | 5.44 | -5.14% | 5,888 |
| Sep 6, 2024 | 5.75 | 6.30 | 5.55 | 5.74 | 5.74 | -0.17% | 13,988 |
| Sep 5, 2024 | 5.84 | 6.23 | 5.59 | 5.75 | 5.75 | -4.25% | 7,235 |
| Sep 4, 2024 | 5.61 | 6.00 | 5.15 | 6.00 | 6.00 | 7.05% | 20,818 |
| Sep 3, 2024 | 5.84 | 6.00 | 5.51 | 5.61 | 5.61 | -6.82% | 11,821 |
| Aug 30, 2024 | 6.07 | 6.37 | 5.93 | 6.02 | 6.02 | -6.74% | 20,492 |
| Aug 29, 2024 | 6.35 | 6.87 | 6.05 | 6.45 | 6.45 | -0.28% | 14,574 |
| Aug 28, 2024 | 6.85 | 6.90 | 5.60 | 6.47 | 6.47 | -3.61% | 28,881 |
| Aug 27, 2024 | 7.19 | 7.29 | 6.65 | 6.71 | 6.71 | -7.89% | 23,360 |