Skip to main content
Sarvottam Finvest Limited (BOM:539124)
India flag India · Delayed Price · Currency is INR
18.57
+0.74 (4.15%)
At close: Apr 29, 2026

Sarvottam Finvest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.7817.8316.4117.8317.830.28%438
Apr 27, 202616.5117.8816.5117.7817.78-0.56%1,287
Apr 24, 202617.9317.9315.8317.8817.884.56%138
Apr 23, 202617.1417.1416.3617.1017.100.71%206
Apr 22, 202617.2017.9816.7316.9816.98-7.47%1,751
Apr 21, 202616.4218.8915.8018.3518.354.62%1,137
Apr 20, 202615.5017.9715.5017.5417.541.80%621
Apr 17, 202617.9917.9915.7017.2317.231.35%1,076
Apr 16, 202617.9918.4916.5517.0017.00-0.41%891
Apr 15, 202617.2119.9017.0617.0717.07-4.15%3,931
Apr 13, 202618.9718.9716.4017.8117.811.14%794
Apr 10, 202619.4419.4417.0317.6117.61-2.65%833
Apr 9, 202618.2019.6017.4018.0918.09-5.68%2,745
Apr 8, 202617.1119.4017.1119.1819.18-1.13%301
Apr 7, 202618.8519.4018.0519.4019.402.70%616
Apr 6, 202618.7518.9318.0018.8918.890.75%798
Apr 2, 202618.9718.9718.7518.7518.752.91%3
Apr 1, 202618.8818.8818.0018.2218.2212.19%2,467
Mar 30, 202619.9619.9616.1916.2416.24-11.98%767
Mar 27, 202619.4919.4916.6518.4518.45-5.34%3,853
Mar 25, 202621.9821.9817.8819.4919.493.07%233
Mar 24, 202618.9918.9917.2418.9118.918.12%830
Mar 23, 202619.1020.0017.0917.4917.49-12.55%2,982
Mar 20, 202621.0021.0019.0220.0020.001.01%912
Mar 19, 202621.0021.0019.0019.8019.803.66%66
Mar 18, 202620.0020.0018.0619.1019.10-4.50%563
Mar 17, 202620.6020.6019.0020.0020.003.41%14
Mar 16, 202618.1719.7818.1719.3419.344.31%1,056
Mar 13, 202619.2519.2516.1518.5418.543.06%21,711
Mar 12, 202617.9917.9917.9117.9917.993.69%16
Mar 11, 202619.8019.8015.3617.3517.35-6.01%21,196
Mar 10, 202618.2519.9818.0018.4618.46-2.53%1,432
Mar 9, 202619.2219.2218.0018.9418.94-1.46%1,015
Mar 6, 202620.0020.0018.4819.2219.22-0.36%6,007
Mar 5, 202621.5021.5018.5019.2919.29-7.30%1,979
Mar 2, 202620.8520.8519.5020.8120.81-0.19%69
Feb 27, 202620.9820.9820.0020.8520.855.68%48
Feb 26, 202620.4320.4319.5019.7319.73-3.47%39
Feb 25, 202620.4820.4819.5020.4420.441.69%61
Feb 24, 202623.4923.4920.1020.1020.102.50%1,409
Feb 23, 202619.5020.4518.1119.6119.61-4.15%3,038
Feb 19, 202620.9220.9220.0020.4620.46-2.20%129
Feb 18, 202621.5021.5020.4020.9220.920.10%264
Feb 17, 202620.9920.9919.5520.9020.904.29%146
Feb 16, 202623.5023.5019.7320.0420.04-5.87%3,272
Feb 13, 202622.0022.0021.2921.2921.291.14%107
Feb 12, 202621.3021.3019.5521.0521.057.67%201
Feb 11, 202621.5021.5019.3019.5519.55-2.88%1,286
Feb 10, 202625.0025.0019.8020.1320.13-3.68%1,870
Feb 9, 202621.4521.4519.6020.9020.90-0.95%1,550
Feb 6, 202621.1021.1021.1021.1021.100.48%26
Feb 5, 202622.6822.6819.6121.0021.00-0.52%217
Feb 4, 202624.0024.0019.3021.1121.11-0.57%99
Feb 3, 202621.4521.4519.6121.2321.231.34%1,075
Feb 2, 202621.6021.6020.0520.9520.95-3.01%375
Feb 1, 202624.0024.0021.5921.6021.606.77%138
Jan 30, 202620.9821.3019.6020.2320.23-4.53%1,095
Jan 29, 202621.4923.0019.5021.1921.195.95%621
Jan 28, 202625.0025.0019.5020.0020.00-4.53%5,656
Jan 27, 202619.0021.0019.0020.9520.950.34%296
Jan 23, 202619.1520.8819.1520.8820.889.03%2,811
Jan 22, 202621.0021.6519.1019.1519.15-12.44%452
Jan 21, 202621.9821.9818.0021.8721.875.60%2,640
Jan 20, 202623.6323.6318.1120.7120.711.27%1,218
Jan 19, 202620.4720.4720.2520.4520.45-0.63%215
Jan 16, 202622.9922.9920.0020.5820.58-3.83%7,183
Jan 14, 202623.5023.5020.4021.4021.40-2.46%327
Jan 13, 202620.9921.9619.5021.9421.941.34%6,922
Jan 12, 202623.8823.8821.1121.6521.653.10%27
Jan 9, 202622.4422.4420.0021.0021.003.96%138
Jan 8, 202621.5021.5020.0320.2020.20-5.96%57
Jan 7, 202622.0022.0021.4821.4821.485.55%152
Jan 6, 202623.5023.5020.1920.3520.35-6.57%892
Jan 5, 202618.5021.8018.5021.7821.78-0.23%770
Jan 2, 202622.0022.0021.8321.8321.832.78%131
Jan 1, 202623.0023.0021.1021.2421.244.89%265
Dec 31, 202521.8921.8920.0320.2520.25-1.27%1,166
Dec 30, 202521.8521.8520.0520.5120.51-6.13%3,175
Dec 29, 202523.6023.6021.8521.8521.856.07%35
Dec 26, 202523.0023.0020.4120.6020.60-2.14%2,393
Dec 24, 202521.9921.9920.1421.0521.051.84%734
Dec 23, 202522.9422.9420.5020.6720.671.03%4,219
Dec 22, 202520.0122.0020.0120.4620.46-6.02%6,067
Dec 19, 202520.9921.7920.2521.7721.773.22%69
Dec 18, 202521.9921.9920.3021.0921.091.69%517
Dec 17, 202521.9821.9820.6520.7420.741.17%2,588
Dec 16, 202521.8921.8920.1120.5020.50-1.44%4,463
Dec 15, 202522.5022.5020.8020.8020.800.39%5,849
Dec 12, 202521.9821.9820.7020.7220.72-2.72%8,389
Dec 11, 202524.9024.9020.8021.3021.30-2.92%11,486
Dec 10, 202522.9922.9920.7121.9421.944.48%41
Dec 9, 202523.2523.2520.5021.0021.00-4.55%5,207
Dec 8, 202522.9922.9921.3022.0022.001.85%9,946
Dec 5, 202522.4222.4221.4921.6021.600.37%4,668
Dec 4, 202522.9822.9821.4021.5221.52-0.37%1,024
Dec 3, 202522.9822.9821.5021.6021.60-2.53%12,871
Dec 2, 202525.9925.9921.7022.1622.16-3.32%20,625
Dec 1, 202525.9925.9921.6922.9222.920.31%7,734
Nov 28, 202522.8822.8821.6322.8522.854.05%7,983
Nov 27, 202521.5122.5021.5121.9621.960.05%15,604