Shreevatsaa Finance and Leasing Limited (BOM:532007)
India
· Delayed Price · Currency is INR 33.08
-1.74 (-5.00%)
At close: Apr 28, 2026
BOM:532007 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -4.99% | 100 |
| Apr 28, 2026 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | -5.00% | 25 |
| Apr 27, 2026 | 35.00 | 35.00 | 34.82 | 34.82 | 34.82 | 4.13% | 7 |
| Apr 24, 2026 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | -5.00% | 8 |
| Apr 23, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.28% | 13 |
| Apr 22, 2026 | 38.70 | 38.70 | 35.10 | 35.10 | 35.10 | -4.98% | 691 |
| Apr 21, 2026 | 37.20 | 37.20 | 36.94 | 36.94 | 36.94 | 4.20% | 515 |
| Apr 20, 2026 | 37.21 | 37.21 | 35.45 | 35.45 | 35.45 | -0.11% | 676 |
| Apr 17, 2026 | 35.80 | 35.80 | 35.49 | 35.49 | 35.49 | 3.77% | 63 |
| Apr 16, 2026 | 31.78 | 34.20 | 31.78 | 34.20 | 34.20 | 4.91% | 90 |
| Apr 15, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -2.51% | 30 |
| Apr 10, 2026 | 36.08 | 36.08 | 33.44 | 33.44 | 33.44 | -5.00% | 147 |
| Apr 9, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 4.92% | 4 |
| Apr 8, 2026 | 33.55 | 33.55 | 31.99 | 33.55 | 33.55 | 4.88% | 105 |
| Apr 7, 2026 | 32.00 | 32.00 | 31.99 | 31.99 | 31.99 | -0.03% | 31 |
| Apr 6, 2026 | 32.50 | 32.50 | 32.00 | 32.00 | 32.00 | 3.23% | 7 |
| Apr 2, 2026 | 33.73 | 33.73 | 31.00 | 31.00 | 31.00 | -3.52% | 10 |
| Apr 1, 2026 | 32.16 | 32.16 | 32.13 | 32.13 | 32.13 | 4.90% | 1,083 |
| Mar 30, 2026 | 30.65 | 30.65 | 30.63 | 30.63 | 30.63 | 4.86% | 115 |
| Mar 27, 2026 | 26.48 | 29.21 | 26.48 | 29.21 | 29.21 | 4.81% | 1,819 |
| Mar 23, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 4.97% | 8 |
| Mar 17, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - | 1 |
| Mar 13, 2026 | 27.73 | 27.73 | 26.35 | 26.55 | 26.55 | -4.26% | 14 |
| Mar 12, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -0.04% | 60 |
| Mar 10, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -5.00% | 5 |
| Mar 9, 2026 | 30.66 | 30.66 | 29.20 | 29.20 | 29.20 | - | 5 |
| Mar 5, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 4 |
| Mar 4, 2026 | 28.38 | 29.21 | 26.51 | 29.20 | 29.20 | 4.96% | 641 |
| Mar 2, 2026 | 26.50 | 27.82 | 26.50 | 27.82 | 27.82 | 4.98% | 472 |
| Feb 27, 2026 | 26.27 | 26.50 | 26.27 | 26.50 | 26.50 | 0.91% | 300 |
| Feb 26, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 5.00% | 14 |
| Feb 24, 2026 | 24.70 | 25.01 | 24.70 | 25.01 | 25.01 | -3.81% | 17 |
| Feb 19, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.31% | 135 |
| Feb 17, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.04% | 7 |
| Feb 12, 2026 | 26.08 | 27.37 | 26.07 | 26.07 | 26.07 | - | 1,752 |
| Feb 11, 2026 | 26.06 | 26.07 | 26.06 | 26.07 | 26.07 | 0.08% | 19 |
| Feb 4, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - | 84 |
| Feb 3, 2026 | 26.03 | 26.05 | 26.03 | 26.05 | 26.05 | 0.08% | 115 |
| Feb 2, 2026 | 28.77 | 28.77 | 26.03 | 26.03 | 26.03 | -5.00% | 92 |
| Feb 1, 2026 | 26.12 | 27.42 | 26.12 | 27.40 | 27.40 | 4.90% | 184 |
| Jan 29, 2026 | 24.81 | 26.12 | 24.81 | 26.12 | 26.12 | 0.04% | 53 |
| Jan 27, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.04% | 1 |
| Jan 22, 2026 | 24.80 | 27.34 | 24.80 | 26.10 | 26.10 | 0.23% | 3 |
| Jan 21, 2026 | 27.40 | 28.77 | 26.04 | 26.04 | 26.04 | -4.96% | 377 |
| Jan 20, 2026 | 26.10 | 27.40 | 26.10 | 27.40 | 27.40 | 4.98% | 195 |
| Jan 19, 2026 | 27.83 | 27.83 | 25.53 | 26.10 | 26.10 | -1.55% | 350 |
| Jan 12, 2026 | 26.38 | 26.51 | 26.38 | 26.51 | 26.51 | - | 80 |
| Jan 8, 2026 | 26.52 | 26.52 | 26.51 | 26.51 | 26.51 | - | 83 |
| Jan 6, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 1.38% | 1 |
| Dec 31, 2025 | 26.67 | 26.67 | 26.15 | 26.15 | 26.15 | - | 100 |
| Dec 29, 2025 | 26.98 | 26.98 | 26.15 | 26.15 | 26.15 | -3.08% | 4 |
| Dec 26, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 4.98% | 665 |
| Dec 24, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -4.81% | 10 |
| Dec 23, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.22% | 16 |
| Dec 22, 2025 | 26.73 | 27.06 | 26.73 | 27.06 | 27.06 | 0.22% | 572 |
| Dec 19, 2025 | 28.10 | 28.10 | 27.00 | 27.00 | 27.00 | - | 1,181 |
| Dec 18, 2025 | 28.50 | 28.50 | 27.00 | 27.00 | 27.00 | -0.55% | 513 |
| Dec 17, 2025 | 27.10 | 28.45 | 27.00 | 27.15 | 27.15 | 0.18% | 854 |
| Dec 16, 2025 | 29.07 | 29.07 | 26.50 | 27.10 | 27.10 | -2.13% | 21 |
| Dec 15, 2025 | 27.82 | 27.82 | 27.69 | 27.69 | 27.69 | -0.47% | 308 |
| Dec 12, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 4.98% | 22 |
| Dec 11, 2025 | 26.51 | 26.51 | 26.50 | 26.50 | 26.50 | 1.34% | 30 |
| Dec 10, 2025 | 26.03 | 27.04 | 26.03 | 26.15 | 26.15 | -4.42% | 1,327 |
| Dec 9, 2025 | 28.92 | 28.92 | 27.10 | 27.36 | 27.36 | -3.49% | 107 |
| Dec 8, 2025 | 27.06 | 28.35 | 27.06 | 28.35 | 28.35 | 5.00% | 25 |
| Dec 5, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | 1 |
| Dec 4, 2025 | 29.93 | 29.93 | 28.00 | 28.00 | 28.00 | -1.79% | 501 |
| Dec 2, 2025 | 28.50 | 28.51 | 28.50 | 28.51 | 28.51 | -1.69% | 142 |
| Dec 1, 2025 | 31.03 | 31.03 | 29.00 | 29.00 | 29.00 | -1.89% | 252 |
| Nov 28, 2025 | 30.35 | 30.35 | 29.50 | 29.56 | 29.56 | -2.60% | 219 |
| Nov 27, 2025 | 33.48 | 33.48 | 30.30 | 30.35 | 30.35 | -4.83% | 440 |
| Nov 26, 2025 | 29.30 | 31.89 | 29.30 | 31.89 | 31.89 | 4.97% | 2,231 |
| Nov 25, 2025 | 31.00 | 32.84 | 29.75 | 30.38 | 30.38 | -2.88% | 1,436 |
| Nov 24, 2025 | 34.34 | 34.34 | 31.10 | 31.28 | 31.28 | -4.37% | 81 |
| Nov 21, 2025 | 34.09 | 34.09 | 31.70 | 32.71 | 32.71 | -1.89% | 140 |
| Nov 20, 2025 | 32.66 | 34.35 | 31.20 | 33.34 | 33.34 | 1.80% | 3,077 |
| Nov 19, 2025 | 31.59 | 33.16 | 30.50 | 32.75 | 32.75 | 3.67% | 264 |
| Nov 18, 2025 | 34.39 | 34.39 | 31.15 | 31.59 | 31.59 | -3.63% | 76 |
| Nov 17, 2025 | 32.40 | 33.90 | 31.00 | 32.78 | 32.78 | 1.33% | 976 |
| Nov 14, 2025 | 32.00 | 34.96 | 32.00 | 32.35 | 32.35 | -2.91% | 395 |
| Nov 13, 2025 | 35.76 | 36.75 | 33.32 | 33.32 | 33.32 | -4.96% | 57 |
| Nov 11, 2025 | 38.49 | 38.49 | 35.06 | 35.06 | 35.06 | -4.99% | 6 |
| Nov 10, 2025 | 37.11 | 38.49 | 36.90 | 36.90 | 36.90 | 0.41% | 550 |
| Nov 7, 2025 | 37.49 | 37.49 | 36.75 | 36.75 | 36.75 | 2.14% | 27 |
| Nov 6, 2025 | 34.23 | 36.08 | 32.70 | 35.98 | 35.98 | 4.59% | 182 |
| Nov 4, 2025 | 36.15 | 37.45 | 34.21 | 34.40 | 34.40 | -4.39% | 261 |
| Nov 3, 2025 | 34.90 | 36.59 | 34.90 | 35.98 | 35.98 | 3.09% | 171 |
| Oct 31, 2025 | 36.99 | 36.99 | 34.00 | 34.90 | 34.90 | -0.99% | 557 |
| Oct 30, 2025 | 33.42 | 36.85 | 33.42 | 35.25 | 35.25 | 0.23% | 3,409 |
| Oct 29, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | -0.48% | 23 |