Price Data Selection & Download
Sera Investments & Finance Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
1442 daily OHLCV records on BSE from Jan. 2008 to July 2026. Examine Sera Investments & Finance quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹90.65
April 28, 2023
BSE Exchange
Share Price All Time Low
₹3.10
January 11, 2008
BSE Exchange
Highest Volume Trading Day
5,800,332
June 13, 2024 • ₹14.99
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
SERA daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹40.50 | ₹40.64 | ₹39.63 | ₹40.00 | 14,669 |
| 2026-07-23 | ₹40.60 | ₹40.60 | ₹39.90 | ₹40.42 | 3,739 |
| 2026-07-22 | ₹40.25 | ₹40.93 | ₹39.79 | ₹40.03 | 11,530 |
| 2026-07-21 | ₹41.89 | ₹41.89 | ₹39.83 | ₹40.45 | 36,144 |
| 2026-07-20 | ₹40.65 | ₹41.48 | ₹40.35 | ₹40.67 | 9,497 |
| 2026-07-17 | ₹40.65 | ₹41.92 | ₹39.67 | ₹40.65 | 74,691 |
| 2026-07-16 | ₹41.21 | ₹42.20 | ₹40.46 | ₹40.65 | 10,593 |
| 2026-07-15 | ₹40.51 | ₹41.28 | ₹40.25 | ₹41.00 | 37,151 |
| 2026-07-14 | ₹41.99 | ₹41.99 | ₹40.50 | ₹40.50 | 28,511 |
| 2026-07-13 | ₹40.78 | ₹42.20 | ₹40.31 | ₹41.09 | 24,462 |
| 2026-07-10 | ₹41.74 | ₹41.74 | ₹39.60 | ₹40.87 | 25,238 |
| 2026-07-09 | ₹39.75 | ₹41.25 | ₹39.75 | ₹40.59 | 12,859 |
| 2026-07-08 | ₹41.99 | ₹41.99 | ₹40.40 | ₹41.21 | 9,615 |
| 2026-07-07 | ₹42.50 | ₹42.50 | ₹39.45 | ₹41.36 | 35,392 |
| 2026-07-06 | ₹41.61 | ₹42.70 | ₹40.19 | ₹40.63 | 21,181 |
| 2026-07-03 | ₹41.50 | ₹43.60 | ₹40.00 | ₹40.61 | 435,816 |
| 2026-07-02 | ₹41.75 | ₹42.50 | ₹40.00 | ₹41.42 | 229,247 |
| 2026-07-01 | ₹39.99 | ₹41.64 | ₹39.98 | ₹40.72 | 12,299 |
| 2026-06-30 | ₹40.11 | ₹41.99 | ₹40.11 | ₹40.76 | 25,851 |
| 2026-06-29 | ₹40.78 | ₹41.45 | ₹39.32 | ₹40.09 | 23,247 |
| 2026-06-25 | ₹41.78 | ₹41.78 | ₹39.07 | ₹39.75 | 16,910 |
| 2026-06-24 | ₹40.56 | ₹41.20 | ₹40.00 | ₹40.69 | 26,645 |
| 2026-06-23 | ₹41.97 | ₹42.39 | ₹40.20 | ₹40.52 | 52,662 |
| 2026-06-22 | ₹44.00 | ₹44.81 | ₹41.01 | ₹41.12 | 76,635 |
| 2026-06-19 | ₹38.70 | ₹47.70 | ₹38.70 | ₹43.01 | 178,599 |
| 2026-06-18 | ₹40.07 | ₹41.23 | ₹39.51 | ₹40.00 | 48,102 |
| 2026-06-17 | ₹40.84 | ₹42.50 | ₹39.35 | ₹41.41 | 87,711 |
| 2026-06-16 | ₹42.40 | ₹42.40 | ₹39.60 | ₹40.59 | 61,032 |
| 2026-06-15 | ₹40.12 | ₹42.89 | ₹40.12 | ₹42.36 | 93,988 |
| 2026-06-12 | ₹40.00 | ₹40.98 | ₹39.99 | ₹40.11 | 79,459 |
| 2026-06-11 | ₹41.69 | ₹41.69 | ₹38.65 | ₹40.00 | 163,293 |
| 2026-06-10 | ₹41.99 | ₹41.99 | ₹39.00 | ₹40.87 | 28,999 |
| 2026-06-09 | ₹41.10 | ₹42.94 | ₹40.87 | ₹41.78 | 49,729 |
| 2026-06-08 | ₹39.97 | ₹41.80 | ₹39.67 | ₹41.13 | 56,907 |
| 2026-06-05 | ₹39.16 | ₹40.00 | ₹37.50 | ₹38.92 | 48,931 |
| 2026-06-04 | ₹40.84 | ₹41.80 | ₹38.50 | ₹39.16 | 60,759 |
| 2026-06-03 | ₹42.39 | ₹42.39 | ₹39.51 | ₹40.10 | 55,411 |
| 2026-06-02 | ₹42.38 | ₹42.38 | ₹40.04 | ₹41.79 | 50,833 |
| 2026-06-01 | ₹45.15 | ₹45.15 | ₹40.51 | ₹41.20 | 439,537 |
| 2026-05-29 | ₹46.05 | ₹47.44 | ₹43.04 | ₹45.01 | 58,783 |
| 2026-05-27 | ₹46.31 | ₹51.99 | ₹46.00 | ₹46.47 | 81,262 |
| 2026-05-26 | ₹48.75 | ₹48.75 | ₹46.02 | ₹47.65 | 88,346 |
| 2026-05-25 | ₹52.45 | ₹52.45 | ₹48.00 | ₹48.57 | 127,219 |
| 2026-05-22 | ₹46.98 | ₹48.00 | ₹44.52 | ₹47.69 | 194,644 |
| 2026-05-21 | ₹47.00 | ₹48.49 | ₹45.50 | ₹45.84 | 33,107 |
| 2026-05-20 | ₹43.00 | ₹46.60 | ₹42.99 | ₹45.74 | 92,802 |
| 2026-05-19 | ₹42.14 | ₹43.68 | ₹41.24 | ₹43.12 | 113,411 |
| 2026-05-18 | ₹45.31 | ₹45.37 | ₹42.00 | ₹42.37 | 83,795 |
| 2026-05-15 | ₹46.89 | ₹47.25 | ₹45.00 | ₹46.12 | 122,135 |
| 2026-05-14 | ₹47.00 | ₹47.00 | ₹45.00 | ₹46.37 | 141,070 |
| 2026-05-13 | ₹46.64 | ₹46.64 | ₹44.27 | ₹46.23 | 85,066 |
| 2026-05-12 | ₹44.60 | ₹46.60 | ₹44.60 | ₹45.41 | 110,271 |
| 2026-05-11 | ₹43.99 | ₹47.42 | ₹43.99 | ₹45.77 | 114,454 |
| 2026-05-08 | ₹47.23 | ₹47.50 | ₹43.30 | ₹45.48 | 76,231 |
| 2026-05-07 | ₹47.48 | ₹47.71 | ₹46.00 | ₹46.29 | 99,420 |
| 2026-05-06 | ₹45.90 | ₹47.50 | ₹45.50 | ₹46.55 | 156,556 |
| 2026-05-05 | ₹43.15 | ₹45.95 | ₹43.15 | ₹45.57 | 145,061 |
| 2026-05-04 | ₹45.20 | ₹46.00 | ₹44.32 | ₹44.90 | 183,920 |
| 2026-04-30 | ₹44.68 | ₹45.49 | ₹43.25 | ₹44.31 | 184,471 |
| 2026-04-29 | ₹45.91 | ₹45.99 | ₹44.48 | ₹44.98 | 215,014 |
| 2026-04-28 | ₹48.45 | ₹48.45 | ₹44.80 | ₹45.35 | 457,326 |
| 2026-04-27 | ₹43.00 | ₹45.50 | ₹42.00 | ₹44.70 | 204,610 |
| 2026-04-24 | ₹43.89 | ₹43.90 | ₹42.00 | ₹42.70 | 192,082 |
| 2026-04-23 | ₹43.58 | ₹43.99 | ₹42.69 | ₹43.02 | 326,024 |
| 2026-04-22 | ₹43.90 | ₹44.00 | ₹42.60 | ₹43.67 | 71,180 |
| 2026-04-21 | ₹43.00 | ₹45.00 | ₹42.00 | ₹44.37 | 105,897 |
| 2026-04-20 | ₹41.98 | ₹42.50 | ₹39.25 | ₹41.96 | 74,294 |
| 2026-04-17 | ₹35.90 | ₹39.08 | ₹35.90 | ₹39.06 | 257,442 |
| 2026-04-16 | ₹35.78 | ₹35.89 | ₹35.00 | ₹35.53 | 301,867 |
| 2026-04-15 | ₹35.95 | ₹35.95 | ₹35.00 | ₹35.48 | 19,917 |
| 2026-04-13 | ₹36.50 | ₹36.50 | ₹34.33 | ₹35.00 | 3,352 |
| 2026-04-10 | ₹35.99 | ₹35.99 | ₹35.05 | ₹35.11 | 3,826 |
| 2026-04-09 | ₹36.47 | ₹36.50 | ₹34.30 | ₹35.96 | 21,484 |
| 2026-04-08 | ₹36.50 | ₹36.50 | ₹35.00 | ₹35.87 | 6,143 |
| 2026-04-07 | ₹34.25 | ₹36.60 | ₹34.25 | ₹35.22 | 5,613 |
| 2026-04-06 | ₹34.80 | ₹35.90 | ₹34.76 | ₹34.93 | 9,517 |
| 2026-04-02 | ₹34.89 | ₹35.89 | ₹34.50 | ₹34.92 | 21,989 |
| 2026-04-01 | ₹35.00 | ₹35.95 | ₹34.00 | ₹34.97 | 407,134 |
| 2026-03-30 | ₹34.50 | ₹34.99 | ₹32.59 | ₹34.24 | 6,870 |
| 2026-03-27 | ₹33.60 | ₹35.60 | ₹33.27 | ₹33.66 | 48,884 |
| 2026-03-25 | ₹37.00 | ₹37.20 | ₹34.70 | ₹34.85 | 94,920 |
| 2026-03-24 | ₹34.50 | ₹35.71 | ₹33.66 | ₹35.56 | 75,264 |
| 2026-03-23 | ₹34.66 | ₹35.00 | ₹32.93 | ₹34.01 | 40,990 |
| 2026-03-20 | ₹33.10 | ₹35.00 | ₹33.10 | ₹34.66 | 24,421 |
| 2026-03-19 | ₹35.79 | ₹35.79 | ₹33.75 | ₹33.86 | 11,291 |
| 2026-03-18 | ₹34.40 | ₹36.35 | ₹34.40 | ₹35.11 | 28,904 |
| 2026-03-17 | ₹34.40 | ₹35.50 | ₹34.40 | ₹35.22 | 7,618 |
| 2026-03-16 | ₹35.67 | ₹36.00 | ₹34.52 | ₹35.25 | 14,682 |
| 2026-03-13 | ₹37.49 | ₹37.95 | ₹35.25 | ₹35.67 | 40,054 |
| 2026-03-12 | ₹37.10 | ₹38.20 | ₹36.80 | ₹37.10 | 5,127 |
| 2026-03-11 | ₹36.01 | ₹37.76 | ₹35.00 | ₹36.92 | 204,553 |
| 2026-03-10 | ₹34.80 | ₹36.50 | ₹34.77 | ₹36.45 | 19,780 |
| 2026-03-09 | ₹35.00 | ₹36.00 | ₹34.36 | ₹34.77 | 5,271 |
| 2026-03-06 | ₹34.30 | ₹36.78 | ₹34.30 | ₹35.03 | 90,013 |
| 2026-03-05 | ₹36.89 | ₹36.89 | ₹35.00 | ₹35.03 | 13,733 |
| 2026-03-04 | ₹35.01 | ₹36.69 | ₹34.65 | ₹35.68 | 24,212 |
| 2026-03-02 | ₹36.30 | ₹37.70 | ₹35.10 | ₹35.36 | 14,591 |
| 2026-02-27 | ₹36.30 | ₹38.65 | ₹34.98 | ₹36.38 | 194,438 |
| 2026-02-26 | ₹37.50 | ₹38.41 | ₹36.35 | ₹36.82 | 33,476 |
| 2026-02-25 | ₹37.06 | ₹38.20 | ₹37.06 | ₹37.50 | 14,125 |
| 2026-02-24 | ₹36.63 | ₹37.99 | ₹36.63 | ₹37.05 | 12,254 |
| 2026-02-23 | ₹38.55 | ₹38.91 | ₹37.55 | ₹38.00 | 5,882 |
| 2026-02-20 | ₹39.50 | ₹39.50 | ₹38.00 | ₹38.17 | 27,628 |
| 2026-02-19 | ₹38.55 | ₹40.00 | ₹38.55 | ₹39.21 | 32,729 |
| 2026-02-18 | ₹40.00 | ₹41.00 | ₹39.11 | ₹39.81 | 41,383 |
| 2026-02-17 | ₹39.10 | ₹40.80 | ₹37.91 | ₹39.61 | 159,663 |
| 2026-02-16 | ₹39.00 | ₹39.90 | ₹37.80 | ₹39.90 | 52,700 |
| 2026-02-13 | ₹37.92 | ₹39.00 | ₹37.92 | ₹38.00 | 6,573 |
| 2026-02-12 | ₹38.50 | ₹39.65 | ₹37.72 | ₹38.00 | 61,443 |
| 2026-02-11 | ₹39.88 | ₹41.00 | ₹38.00 | ₹38.43 | 86,399 |
| 2026-02-10 | ₹38.00 | ₹39.90 | ₹38.00 | ₹39.86 | 77,508 |
| 2026-02-09 | ₹37.00 | ₹38.79 | ₹37.00 | ₹38.00 | 27,384 |
| 2026-02-06 | ₹38.52 | ₹38.95 | ₹36.55 | ₹38.15 | 40,172 |
| 2026-02-05 | ₹39.50 | ₹39.50 | ₹37.75 | ₹37.76 | 53,695 |
| 2026-02-04 | ₹38.65 | ₹39.99 | ₹38.10 | ₹38.21 | 21,448 |
| 2026-02-03 | ₹38.50 | ₹40.60 | ₹38.50 | ₹39.60 | 39,312 |
| 2026-02-02 | ₹40.38 | ₹41.00 | ₹39.25 | ₹39.27 | 15,224 |
| 2026-02-01 | ₹41.49 | ₹41.49 | ₹39.20 | ₹39.59 | 9,230 |
| 2026-01-30 | ₹39.62 | ₹41.01 | ₹39.25 | ₹39.99 | 92,395 |
| 2026-01-29 | ₹41.00 | ₹41.99 | ₹40.74 | ₹40.77 | 59,164 |
| 2026-01-28 | ₹41.10 | ₹41.75 | ₹40.99 | ₹41.00 | 32,499 |
| 2026-01-27 | ₹42.00 | ₹43.00 | ₹40.99 | ₹41.04 | 93,160 |
| 2026-01-23 | ₹42.00 | ₹42.50 | ₹40.80 | ₹41.36 | 130,378 |
| 2026-01-22 | ₹41.66 | ₹41.66 | ₹40.75 | ₹40.99 | 278,431 |
| 2026-01-21 | ₹40.00 | ₹40.00 | ₹38.12 | ₹39.68 | 54,956 |
| 2026-01-20 | ₹38.66 | ₹39.50 | ₹38.55 | ₹39.38 | 9,962 |
| 2026-01-19 | ₹38.98 | ₹39.45 | ₹37.25 | ₹38.85 | 19,813 |
| 2026-01-16 | ₹37.20 | ₹39.57 | ₹37.20 | ₹38.10 | 8,619 |
| 2026-01-14 | ₹39.79 | ₹39.80 | ₹38.01 | ₹38.34 | 5,599 |
| 2026-01-13 | ₹36.39 | ₹38.49 | ₹36.39 | ₹38.05 | 7,214 |
| 2026-01-12 | ₹38.28 | ₹39.90 | ₹36.37 | ₹37.67 | 17,504 |
| 2026-01-09 | ₹39.30 | ₹40.49 | ₹38.10 | ₹38.28 | 21,432 |
| 2026-01-08 | ₹40.67 | ₹40.67 | ₹38.29 | ₹39.29 | 11,670 |
| 2026-01-07 | ₹38.50 | ₹38.99 | ₹37.51 | ₹38.74 | 4,980 |
| 2026-01-06 | ₹37.71 | ₹38.83 | ₹37.71 | ₹37.83 | 11,608 |
| 2026-01-05 | ₹39.00 | ₹40.20 | ₹38.25 | ₹38.39 | 15,793 |
| 2026-01-02 | ₹38.31 | ₹39.80 | ₹38.31 | ₹39.41 | 15,585 |
| 2026-01-01 | ₹39.74 | ₹39.74 | ₹37.80 | ₹38.31 | 3,660 |
Sera Investments & Finance Share Price Performance Analysis (Jan 2008 - Jul 2026)
SERA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+4.41%
₹38.31 → ₹40.00
Year to Date
Price Volatility
8.71%
Low Volatility
Year to Date
Average Daily Volume
75,601
Year to Date Average
BSE Exchange
Sera Investments & Finance Share Price History – Frequently Asked Questions
Common questions about SERA historical data and records.
What is the all-time high share price of Sera Investments & Finance (SERA)?
The all-time high share price of Sera Investments & Finance was ₹90.65 recorded on April 28, 2023 on the BSE exchange.
What is the all-time low share price of Sera Investments & Finance (SERA)?
The all-time low share price of Sera Investments & Finance was ₹3.1 recorded on January 11, 2008 on the BSE exchange.
How can I download SERA historical share price data?
You can download Sera Investments & Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SERA shares?
The highest trading volume day for Sera Investments & Finance was 5,800,332 shares traded on June 13, 2024 on the BSE exchange, with share price at ₹14.99.