Shivansh Finserve Limited (BOM:539593)
India
· Delayed Price · Currency is INR 6.73
-0.32 (-4.54%)
At close: Mar 10, 2026
Shivansh Finserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 7.50 | 7.72 | 6.35 | 6.73 | 6.73 | -4.54% | 28,566 |
| Mar 9, 2026 | 7.30 | 7.64 | 6.92 | 7.05 | 7.05 | -1.12% | 783 |
| Mar 6, 2026 | 7.23 | 7.40 | 6.65 | 7.13 | 7.13 | -1.38% | 397 |
| Mar 5, 2026 | 6.73 | 7.43 | 6.73 | 7.23 | 7.23 | 6.95% | 11,366 |
| Mar 4, 2026 | 7.20 | 7.69 | 6.51 | 6.76 | 6.76 | -5.32% | 1,625 |
| Mar 2, 2026 | 7.85 | 7.85 | 7.11 | 7.14 | 7.14 | -9.04% | 10,116 |
| Feb 27, 2026 | 8.39 | 8.39 | 7.33 | 7.85 | 7.85 | 1.29% | 2,320 |
| Feb 26, 2026 | 7.28 | 7.88 | 7.17 | 7.75 | 7.75 | 6.46% | 2,701 |
| Feb 25, 2026 | 7.59 | 7.59 | 7.28 | 7.28 | 7.28 | 0.28% | 487 |
| Feb 24, 2026 | 7.23 | 7.60 | 7.23 | 7.26 | 7.26 | 0.55% | 1,171 |
| Feb 23, 2026 | 7.55 | 7.68 | 7.22 | 7.22 | 7.22 | -2.56% | 758 |
| Feb 20, 2026 | 7.50 | 8.00 | 7.20 | 7.41 | 7.41 | -1.98% | 10,289 |
| Feb 19, 2026 | 7.50 | 8.24 | 7.34 | 7.56 | 7.56 | 0.80% | 12,132 |
| Feb 18, 2026 | 7.00 | 7.79 | 6.82 | 7.50 | 7.50 | 4.90% | 19,200 |
| Feb 17, 2026 | 7.02 | 7.38 | 6.63 | 7.15 | 7.15 | 1.71% | 16,544 |
| Feb 16, 2026 | 8.05 | 8.05 | 7.02 | 7.03 | 7.03 | -9.87% | 39,956 |
| Feb 13, 2026 | 7.46 | 8.00 | 7.16 | 7.80 | 7.80 | 1.43% | 415 |
| Feb 12, 2026 | 7.05 | 7.70 | 7.05 | 7.69 | 7.69 | 9.86% | 31,130 |
| Feb 11, 2026 | 6.95 | 7.40 | 6.81 | 7.00 | 7.00 | 2.79% | 5,110 |
| Feb 10, 2026 | 6.77 | 6.81 | 6.41 | 6.81 | 6.81 | -1.45% | 12,999 |
| Feb 9, 2026 | 7.00 | 7.37 | 6.76 | 6.91 | 6.91 | 2.67% | 1,223 |
| Feb 6, 2026 | 7.44 | 7.44 | 6.60 | 6.73 | 6.73 | -1.90% | 3,163 |
| Feb 5, 2026 | 7.54 | 7.54 | 6.79 | 6.86 | 6.86 | -9.02% | 11,811 |
| Feb 4, 2026 | 8.23 | 8.23 | 7.51 | 7.54 | 7.54 | -4.56% | 34,914 |
| Feb 3, 2026 | 7.68 | 8.03 | 7.55 | 7.90 | 7.90 | 3.27% | 8,899 |
| Feb 2, 2026 | 7.31 | 7.65 | 7.01 | 7.65 | 7.65 | 4.65% | 2,770 |
| Feb 1, 2026 | 7.13 | 7.31 | 7.13 | 7.31 | 7.31 | 4.73% | 324 |
| Jan 30, 2026 | 7.09 | 7.09 | 6.98 | 6.98 | 6.98 | 3.10% | 86 |
| Jan 29, 2026 | 7.07 | 7.07 | 6.75 | 6.77 | 6.77 | -4.24% | 2,155 |
| Jan 28, 2026 | 6.87 | 7.20 | 6.87 | 7.07 | 7.07 | 2.91% | 168 |
| Jan 27, 2026 | 6.86 | 7.00 | 6.86 | 6.87 | 6.87 | 1.03% | 1,290 |
| Jan 23, 2026 | 6.50 | 6.80 | 6.25 | 6.80 | 6.80 | 4.62% | 9,701 |
| Jan 22, 2026 | 6.31 | 6.89 | 6.31 | 6.50 | 6.50 | -1.22% | 2,969 |
| Jan 21, 2026 | 6.41 | 7.02 | 6.41 | 6.58 | 6.58 | -1.64% | 1,625 |
| Jan 20, 2026 | 6.75 | 6.81 | 6.67 | 6.69 | 6.69 | -4.70% | 7,439 |
| Jan 19, 2026 | 6.92 | 7.25 | 6.92 | 7.02 | 7.02 | -3.17% | 1,496 |
| Jan 16, 2026 | 7.58 | 7.58 | 7.23 | 7.25 | 7.25 | -4.73% | 27,637 |
| Jan 14, 2026 | 7.22 | 7.90 | 7.22 | 7.61 | 7.61 | 0.13% | 5,136 |
| Jan 13, 2026 | 7.38 | 7.66 | 7.01 | 7.60 | 7.60 | 3.97% | 394 |
| Jan 12, 2026 | 8.05 | 8.06 | 7.30 | 7.31 | 7.31 | -4.82% | 9,462 |
| Jan 9, 2026 | 7.70 | 7.70 | 7.40 | 7.68 | 7.68 | 3.78% | 4,594 |
| Jan 8, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 3.93% | 133 |
| Jan 7, 2026 | 7.10 | 7.12 | 7.10 | 7.12 | 7.12 | 0.28% | 10,970 |
| Jan 6, 2026 | 7.40 | 7.41 | 7.10 | 7.10 | 7.10 | -4.31% | 2,208 |
| Jan 5, 2026 | 7.07 | 7.42 | 7.07 | 7.42 | 7.42 | 4.95% | 9,104 |
| Jan 2, 2026 | 6.82 | 7.07 | 6.82 | 7.07 | 7.07 | 4.74% | 50 |
| Jan 1, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 968 |
| Dec 31, 2025 | 7.06 | 7.06 | 6.75 | 6.75 | 6.75 | -4.39% | 202 |
| Dec 30, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -4.98% | 1 |
| Dec 29, 2025 | 7.80 | 7.80 | 7.43 | 7.43 | 7.43 | -4.74% | 76 |
| Dec 26, 2025 | 7.50 | 7.86 | 7.50 | 7.80 | 7.80 | 4.00% | 2,114 |
| Dec 24, 2025 | 7.50 | 7.87 | 7.13 | 7.50 | 7.50 | - | 3,022 |
| Dec 23, 2025 | 7.32 | 7.50 | 7.32 | 7.50 | 7.50 | 2.46% | 428 |
| Dec 22, 2025 | 7.70 | 7.70 | 7.32 | 7.32 | 7.32 | -4.94% | 11,304 |
| Dec 19, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 2,026 |
| Dec 18, 2025 | 6.99 | 7.70 | 6.99 | 7.70 | 7.70 | 4.76% | 101 |
| Dec 17, 2025 | 7.35 | 7.36 | 7.25 | 7.35 | 7.35 | -2.91% | 4,349 |
| Dec 16, 2025 | 7.57 | 7.62 | 7.57 | 7.57 | 7.57 | -4.90% | 937 |
| Dec 15, 2025 | 7.96 | 8.01 | 7.96 | 7.96 | 7.96 | -4.90% | 4,459 |
| Dec 12, 2025 | 8.37 | 8.38 | 8.37 | 8.37 | 8.37 | -4.99% | 10,989 |
| Dec 11, 2025 | 8.81 | 9.20 | 8.81 | 8.81 | 8.81 | -4.96% | 16,396 |
| Dec 10, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -4.92% | 4,696 |
| Dec 9, 2025 | 9.31 | 10.19 | 9.31 | 9.75 | 9.75 | -0.51% | 29,806 |
| Dec 8, 2025 | 10.03 | 10.03 | 9.80 | 9.80 | 9.80 | 2.40% | 11,601 |
| Dec 3, 2025 | 10.57 | 10.57 | 9.57 | 9.57 | 9.57 | -4.97% | 40,452 |
| Dec 2, 2025 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | 4.90% | 33,787 |
| Dec 1, 2025 | 9.61 | 9.61 | 9.60 | 9.60 | 9.60 | 4.80% | 31,235 |
| Nov 28, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 4.93% | 123,172 |
| Nov 27, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 4.93% | 29,299 |
| Nov 26, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 4.92% | 49,171 |
| Nov 25, 2025 | 7.93 | 7.93 | 7.89 | 7.93 | 7.93 | 4.89% | 26,882 |
| Nov 24, 2025 | 7.25 | 7.56 | 7.25 | 7.56 | 7.56 | 4.85% | 383 |
| Nov 21, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 4.95% | 615 |
| Nov 20, 2025 | 6.85 | 6.91 | 6.85 | 6.87 | 6.87 | -4.72% | 219 |
| Nov 19, 2025 | 7.20 | 7.25 | 7.20 | 7.21 | 7.21 | -4.76% | 2,735 |
| Nov 18, 2025 | 7.23 | 7.58 | 7.23 | 7.57 | 7.57 | 4.85% | 4,746 |
| Nov 17, 2025 | 7.23 | 7.23 | 7.20 | 7.22 | 7.22 | 4.79% | 5,126 |
| Nov 14, 2025 | 6.88 | 6.89 | 6.88 | 6.89 | 6.89 | 0.15% | 2,399 |
| Nov 13, 2025 | 6.88 | 7.18 | 6.88 | 6.88 | 6.88 | 0.58% | 1,529 |
| Nov 12, 2025 | 7.08 | 7.09 | 6.82 | 6.84 | 6.84 | -3.39% | 2,907 |
| Nov 11, 2025 | 7.77 | 7.77 | 7.08 | 7.08 | 7.08 | -4.97% | 994 |
| Nov 10, 2025 | 7.50 | 7.50 | 6.80 | 7.45 | 7.45 | 4.20% | 272 |
| Nov 7, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.92% | 1,311 |
| Nov 6, 2025 | 7.50 | 8.20 | 7.50 | 7.52 | 7.52 | -4.69% | 575 |
| Nov 4, 2025 | 7.98 | 7.98 | 7.89 | 7.89 | 7.89 | 3.68% | 101 |
| Nov 3, 2025 | 7.62 | 7.62 | 7.52 | 7.61 | 7.61 | 4.82% | 100,557 |
| Oct 31, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.14% | 199 |
| Oct 30, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 0.97% | 19,430 |
| Oct 29, 2025 | 7.54 | 7.54 | 7.18 | 7.18 | 7.18 | -4.77% | 440 |
| Oct 28, 2025 | 7.50 | 7.79 | 7.50 | 7.54 | 7.54 | -4.44% | 5,555 |
| Oct 27, 2025 | 7.52 | 7.90 | 7.52 | 7.89 | 7.89 | 4.50% | 1,143 |
| Oct 24, 2025 | 7.94 | 7.94 | 7.55 | 7.55 | 7.55 | -4.91% | 3,481 |
| Oct 23, 2025 | 8.34 | 8.34 | 7.94 | 7.94 | 7.94 | -4.91% | 359 |
| Oct 21, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 751 |
| Oct 20, 2025 | 8.39 | 8.39 | 8.35 | 8.35 | 8.35 | 1.95% | 73 |
| Oct 17, 2025 | 8.29 | 8.29 | 8.19 | 8.19 | 8.19 | 1.87% | 203 |
| Oct 16, 2025 | 8.08 | 8.08 | 7.69 | 8.04 | 8.04 | -0.62% | 9,515 |
| Oct 15, 2025 | 8.10 | 8.10 | 7.70 | 8.09 | 8.09 | -0.12% | 1,204 |
| Oct 14, 2025 | 7.74 | 8.12 | 7.74 | 8.10 | 8.10 | 4.65% | 3,125 |
| Oct 13, 2025 | 7.25 | 7.74 | 7.25 | 7.74 | 7.74 | 1.98% | 4,332 |