Price Data Selection & Download
Shivansh Finserve Share Price All Time Records & Statistics (Jan 2016 - May 2026)
1759 daily OHLCV records on BSE from Jan. 2016 to May 2026. Examine Shivansh Finserve quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹28.40
October 05, 2016
BSE Exchange
Share Price All Time Low
₹0.40
November 05, 2020
BSE Exchange
Highest Volume Trading Day
648,969
September 19, 2025 • ₹8.02
BSE Exchange
Share Price History Data (Jan 2016 - May 2026)
SHIVA daily open, high, low, close and volume (OHLCV) on BSE — 92 records.
Total Records
92
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-19 | ₹8.98 | ₹9.13 | ₹8.41 | ₹8.94 | 1,531 |
| 2026-05-18 | ₹9.25 | ₹9.25 | ₹8.79 | ₹8.80 | 14,535 |
| 2026-05-15 | ₹9.75 | ₹9.75 | ₹9.25 | ₹9.25 | 28,023 |
| 2026-05-14 | ₹10.75 | ₹10.75 | ₹9.73 | ₹9.73 | 4,284 |
| 2026-05-13 | ₹9.91 | ₹10.25 | ₹9.43 | ₹10.24 | 8,319 |
| 2026-05-12 | ₹9.69 | ₹9.97 | ₹9.37 | ₹9.92 | 4,439 |
| 2026-05-11 | ₹9.94 | ₹9.94 | ₹9.45 | ₹9.50 | 629 |
| 2026-05-08 | ₹10.50 | ₹10.50 | ₹9.60 | ₹9.94 | 8,205 |
| 2026-05-07 | ₹9.32 | ₹10.22 | ₹9.32 | ₹10.10 | 782 |
| 2026-05-06 | ₹9.78 | ₹9.78 | ₹9.00 | ₹9.74 | 22,477 |
| 2026-05-05 | ₹9.32 | ₹9.76 | ₹9.32 | ₹9.32 | 1,153 |
| 2026-05-04 | ₹10.19 | ₹10.19 | ₹9.26 | ₹9.30 | 12,733 |
| 2026-04-30 | ₹9.60 | ₹9.75 | ₹9.00 | ₹9.71 | 2,413 |
| 2026-04-29 | ₹9.62 | ₹10.19 | ₹9.29 | ₹9.29 | 940 |
| 2026-04-28 | ₹10.29 | ₹10.29 | ₹9.61 | ₹9.76 | 3,619 |
| 2026-04-27 | ₹11.12 | ₹11.12 | ₹10.09 | ₹10.11 | 26,194 |
| 2026-04-24 | ₹10.00 | ₹10.62 | ₹9.75 | ₹10.62 | 41,112 |
| 2026-04-23 | ₹10.12 | ₹10.50 | ₹10.09 | ₹10.19 | 23,293 |
| 2026-04-22 | ₹11.10 | ₹11.55 | ₹10.59 | ₹10.59 | 26,547 |
| 2026-04-21 | ₹11.94 | ₹11.98 | ₹11.13 | ₹11.13 | 32,461 |
| 2026-04-20 | ₹11.76 | ₹11.90 | ₹11.13 | ₹11.71 | 7,277 |
| 2026-04-17 | ₹12.98 | ₹12.98 | ₹10.86 | ₹11.71 | 33,196 |
| 2026-04-16 | ₹12.74 | ₹13.43 | ₹11.50 | ₹11.97 | 101,631 |
| 2026-04-15 | ₹11.09 | ₹12.22 | ₹11.09 | ₹12.21 | 128,702 |
| 2026-04-13 | ₹9.49 | ₹11.19 | ₹8.70 | ₹10.19 | 129,243 |
| 2026-04-10 | ₹10.20 | ₹10.20 | ₹9.05 | ₹9.65 | 12,620 |
| 2026-04-09 | ₹9.50 | ₹9.85 | ₹8.60 | ₹9.81 | 67,207 |
| 2026-04-08 | ₹8.30 | ₹9.45 | ₹7.58 | ₹8.95 | 5,733 |
| 2026-04-07 | ₹8.48 | ₹8.48 | ₹8.00 | ₹8.30 | 29,071 |
| 2026-04-06 | ₹7.58 | ₹8.24 | ₹7.37 | ₹8.15 | 44,428 |
| 2026-04-02 | ₹7.53 | ₹8.04 | ₹6.70 | ₹7.58 | 20,576 |
| 2026-04-01 | ₹7.74 | ₹7.94 | ₹7.16 | ₹7.35 | 48,207 |
| 2026-03-30 | ₹6.71 | ₹7.94 | ₹6.71 | ₹7.94 | 5,946 |
| 2026-03-27 | ₹6.76 | ₹7.65 | ₹6.75 | ₹7.24 | 9,024 |
| 2026-03-25 | ₹6.79 | ₹7.29 | ₹6.55 | ₹6.98 | 7,035 |
| 2026-03-24 | ₹5.76 | ₹6.79 | ₹5.76 | ₹6.79 | 8,211 |
| 2026-03-23 | ₹6.87 | ₹6.99 | ₹6.17 | ₹6.19 | 11,869 |
| 2026-03-20 | ₹7.04 | ₹7.39 | ₹6.82 | ₹6.85 | 4,127 |
| 2026-03-19 | ₹7.26 | ₹7.26 | ₹6.77 | ₹7.04 | 3,893 |
| 2026-03-18 | ₹6.82 | ₹7.39 | ₹6.82 | ₹7.23 | 4,284 |
| 2026-03-17 | ₹7.45 | ₹7.59 | ₹6.75 | ₹6.91 | 5,125 |
| 2026-03-16 | ₹7.60 | ₹7.60 | ₹6.70 | ₹7.29 | 1,385 |
| 2026-03-13 | ₹7.57 | ₹7.57 | ₹6.52 | ₹7.30 | 528 |
| 2026-03-12 | ₹6.77 | ₹7.18 | ₹6.27 | ₹7.15 | 3,996 |
| 2026-03-11 | ₹6.56 | ₹7.13 | ₹6.56 | ₹6.77 | 2,169 |
| 2026-03-10 | ₹7.50 | ₹7.72 | ₹6.35 | ₹6.73 | 28,566 |
| 2026-03-09 | ₹7.30 | ₹7.64 | ₹6.92 | ₹7.05 | 783 |
| 2026-03-06 | ₹7.23 | ₹7.40 | ₹6.65 | ₹7.13 | 397 |
| 2026-03-05 | ₹6.73 | ₹7.43 | ₹6.73 | ₹7.23 | 11,366 |
| 2026-03-04 | ₹7.20 | ₹7.69 | ₹6.51 | ₹6.76 | 1,625 |
| 2026-03-02 | ₹7.85 | ₹7.85 | ₹7.11 | ₹7.14 | 10,116 |
| 2026-02-27 | ₹8.39 | ₹8.39 | ₹7.33 | ₹7.85 | 2,320 |
| 2026-02-26 | ₹7.28 | ₹7.88 | ₹7.17 | ₹7.75 | 2,701 |
| 2026-02-25 | ₹7.59 | ₹7.59 | ₹7.28 | ₹7.28 | 487 |
| 2026-02-24 | ₹7.23 | ₹7.60 | ₹7.23 | ₹7.26 | 1,171 |
| 2026-02-23 | ₹7.55 | ₹7.68 | ₹7.22 | ₹7.22 | 758 |
| 2026-02-20 | ₹7.50 | ₹8.00 | ₹7.20 | ₹7.41 | 10,289 |
| 2026-02-19 | ₹7.50 | ₹8.24 | ₹7.34 | ₹7.56 | 12,132 |
| 2026-02-18 | ₹7.00 | ₹7.79 | ₹6.82 | ₹7.50 | 19,200 |
| 2026-02-17 | ₹7.02 | ₹7.38 | ₹6.63 | ₹7.15 | 16,544 |
| 2026-02-16 | ₹8.05 | ₹8.05 | ₹7.02 | ₹7.03 | 39,956 |
| 2026-02-13 | ₹7.46 | ₹8.00 | ₹7.16 | ₹7.80 | 415 |
| 2026-02-12 | ₹7.05 | ₹7.70 | ₹7.05 | ₹7.69 | 31,130 |
| 2026-02-11 | ₹6.95 | ₹7.40 | ₹6.81 | ₹7.00 | 5,110 |
| 2026-02-10 | ₹6.77 | ₹6.81 | ₹6.41 | ₹6.81 | 12,999 |
| 2026-02-09 | ₹7.00 | ₹7.37 | ₹6.76 | ₹6.91 | 1,223 |
| 2026-02-06 | ₹7.44 | ₹7.44 | ₹6.60 | ₹6.73 | 3,163 |
| 2026-02-05 | ₹7.54 | ₹7.54 | ₹6.79 | ₹6.86 | 11,811 |
| 2026-02-04 | ₹8.23 | ₹8.23 | ₹7.51 | ₹7.54 | 34,914 |
| 2026-02-03 | ₹7.68 | ₹8.03 | ₹7.55 | ₹7.90 | 8,904 |
| 2026-02-02 | ₹7.31 | ₹7.65 | ₹7.01 | ₹7.65 | 2,770 |
| 2026-02-01 | ₹7.13 | ₹7.31 | ₹7.13 | ₹7.31 | 324 |
| 2026-01-30 | ₹7.09 | ₹7.09 | ₹6.98 | ₹6.98 | 86 |
| 2026-01-29 | ₹7.07 | ₹7.07 | ₹6.75 | ₹6.77 | 2,155 |
| 2026-01-28 | ₹6.87 | ₹7.20 | ₹6.87 | ₹7.07 | 168 |
| 2026-01-27 | ₹6.86 | ₹7.00 | ₹6.86 | ₹6.87 | 1,290 |
| 2026-01-23 | ₹6.50 | ₹6.80 | ₹6.25 | ₹6.80 | 9,701 |
| 2026-01-22 | ₹6.31 | ₹6.89 | ₹6.31 | ₹6.50 | 2,969 |
| 2026-01-21 | ₹6.41 | ₹7.02 | ₹6.41 | ₹6.58 | 1,625 |
| 2026-01-20 | ₹6.75 | ₹6.81 | ₹6.67 | ₹6.69 | 7,439 |
| 2026-01-19 | ₹6.92 | ₹7.25 | ₹6.92 | ₹7.02 | 1,496 |
| 2026-01-16 | ₹7.58 | ₹7.58 | ₹7.23 | ₹7.25 | 27,637 |
| 2026-01-14 | ₹7.22 | ₹7.90 | ₹7.22 | ₹7.61 | 5,136 |
| 2026-01-13 | ₹7.38 | ₹7.66 | ₹7.01 | ₹7.60 | 394 |
| 2026-01-12 | ₹8.05 | ₹8.06 | ₹7.30 | ₹7.31 | 9,462 |
| 2026-01-09 | ₹7.70 | ₹7.70 | ₹7.40 | ₹7.68 | 4,594 |
| 2026-01-08 | ₹7.40 | ₹7.40 | ₹7.40 | ₹7.40 | 133 |
| 2026-01-07 | ₹7.10 | ₹7.12 | ₹7.10 | ₹7.12 | 10,970 |
| 2026-01-06 | ₹7.40 | ₹7.41 | ₹7.10 | ₹7.10 | 2,208 |
| 2026-01-05 | ₹7.07 | ₹7.42 | ₹7.07 | ₹7.42 | 9,104 |
| 2026-01-02 | ₹6.82 | ₹7.07 | ₹6.82 | ₹7.07 | 50 |
| 2026-01-01 | ₹6.75 | ₹6.75 | ₹6.75 | ₹6.75 | 968 |
Shivansh Finserve Share Price Performance Analysis (Jan 2016 - May 2026)
SHIVA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+32.44%
₹6.75 → ₹8.94
Year to Date
Price Volatility
18.04%
Medium Volatility
Year to Date
Average Daily Volume
14,434
Year to Date Average
BSE Exchange
Shivansh Finserve Share Price History – Frequently Asked Questions
Common questions about SHIVA historical data and records. For live price, key ratios and fundamentals, see Shivansh Finserve share price screener.
What is the all-time high share price of Shivansh Finserve (SHIVA)?
The all-time high share price of Shivansh Finserve was ₹28.4 recorded on October 05, 2016 on the BSE exchange.
What is the all-time low share price of Shivansh Finserve (SHIVA)?
The all-time low share price of Shivansh Finserve was ₹0.4 recorded on November 05, 2020 on the BSE exchange.
How can I download SHIVA historical share price data?
You can download Shivansh Finserve 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 SHIVA shares?
The highest trading volume day for Shivansh Finserve was 648,969 shares traded on September 19, 2025 on the BSE exchange, with share price at ₹8.02.