Price Data Selection & Download
Shreevatsaa Finance & Leasing Share Price All Time Records & Statistics (Nov 2017 - Sep 2026)
1304 daily OHLCV records on BSE from Nov. 2017 to Sept. 2026. Analyse Shreevatsaa Finance & Leasing shareholding analysis to track promoter, FII and institutional holdings.
Share Price All Time High
₹42.09
February 19, 2025
BSE Exchange
Share Price All Time Low
₹2.50
December 20, 2017
BSE Exchange
Highest Volume Trading Day
385,066
December 11, 2017 • ₹3.31
BSE Exchange
Share Price History Data (Nov 2017 - Sep 2026)
SHVFL daily open, high, low, close and volume (OHLCV) on BSE — 102 records.
Total Records
102
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹27.83 | ₹27.83 | ₹25.20 | ₹25.20 | 398 |
| 2026-09-16 | ₹26.51 | ₹26.51 | ₹26.51 | ₹26.51 | 194 |
| 2026-09-10 | ₹24.10 | ₹25.25 | ₹24.10 | ₹25.25 | 17 |
| 2026-09-08 | ₹24.05 | ₹24.05 | ₹24.05 | ₹24.05 | 2 |
| 2026-09-07 | ₹24.06 | ₹24.06 | ₹24.05 | ₹24.05 | 555 |
| 2026-08-31 | ₹23.50 | ₹24.05 | ₹23.50 | ₹24.05 | 101 |
| 2026-08-28 | ₹22.91 | ₹22.91 | ₹22.91 | ₹22.91 | 11 |
| 2026-08-24 | ₹23.50 | ₹23.50 | ₹23.50 | ₹23.50 | 14 |
| 2026-08-14 | ₹23.50 | ₹23.50 | ₹23.50 | ₹23.50 | 1 |
| 2026-08-10 | ₹23.50 | ₹23.50 | ₹23.50 | ₹23.50 | 1 |
| 2026-08-04 | ₹23.50 | ₹23.50 | ₹23.50 | ₹23.50 | 5 |
| 2026-08-03 | ₹24.73 | ₹24.73 | ₹24.61 | ₹24.61 | 25 |
| 2026-07-31 | ₹23.56 | ₹24.73 | ₹23.56 | ₹24.73 | 1,265 |
| 2026-07-28 | ₹24.55 | ₹24.55 | ₹23.56 | ₹23.56 | 1,501 |
| 2026-07-24 | ₹24.80 | ₹24.80 | ₹24.80 | ₹24.80 | 20 |
| 2026-07-22 | ₹25.90 | ₹25.90 | ₹25.90 | ₹25.90 | 100 |
| 2026-07-10 | ₹25.90 | ₹25.90 | ₹25.90 | ₹25.90 | 4 |
| 2026-07-06 | ₹26.87 | ₹26.87 | ₹26.87 | ₹26.87 | 124 |
| 2026-07-03 | ₹26.85 | ₹27.00 | ₹26.85 | ₹27.00 | 67 |
| 2026-07-01 | ₹28.25 | ₹28.25 | ₹28.25 | ₹28.25 | 1 |
| 2026-06-25 | ₹27.17 | ₹27.17 | ₹27.17 | ₹27.17 | 10 |
| 2026-06-24 | ₹25.88 | ₹25.88 | ₹25.88 | ₹25.88 | 158 |
| 2026-06-23 | ₹26.00 | ₹26.00 | ₹24.64 | ₹24.65 | 204 |
| 2026-06-22 | ₹28.63 | ₹28.63 | ₹25.93 | ₹25.93 | 296 |
| 2026-06-19 | ₹28.70 | ₹28.70 | ₹27.27 | ₹27.27 | 25 |
| 2026-06-18 | ₹28.70 | ₹29.01 | ₹28.70 | ₹28.70 | 1,869 |
| 2026-06-16 | ₹31.80 | ₹31.80 | ₹30.21 | ₹30.21 | 77 |
| 2026-06-12 | ₹31.80 | ₹31.80 | ₹31.80 | ₹31.80 | 60 |
| 2026-06-11 | ₹32.00 | ₹33.44 | ₹30.33 | ₹33.44 | 306 |
| 2026-06-10 | ₹33.59 | ₹33.59 | ₹31.92 | ₹31.92 | 199 |
| 2026-06-09 | ₹31.33 | ₹34.59 | ₹31.33 | ₹33.59 | 203 |
| 2026-06-08 | ₹32.97 | ₹32.97 | ₹32.97 | ₹32.97 | 5 |
| 2026-06-05 | ₹31.40 | ₹31.40 | ₹31.40 | ₹31.40 | 50 |
| 2026-06-03 | ₹28.50 | ₹29.95 | ₹27.15 | ₹29.95 | 182 |
| 2026-06-02 | ₹30.00 | ₹30.00 | ₹28.53 | ₹28.53 | 13 |
| 2026-06-01 | ₹31.00 | ₹31.00 | ₹30.00 | ₹30.00 | 2 |
| 2026-05-29 | ₹31.37 | ₹31.38 | ₹31.37 | ₹31.38 | 534 |
| 2026-05-27 | ₹33.01 | ₹33.01 | ₹33.01 | ₹33.01 | 1,222 |
| 2026-05-26 | ₹38.00 | ₹38.35 | ₹34.74 | ₹34.74 | 1,506 |
| 2026-05-25 | ₹39.25 | ₹40.39 | ₹36.56 | ₹36.56 | 1,645 |
| 2026-05-22 | ₹39.10 | ₹39.10 | ₹38.00 | ₹38.48 | 36 |
| 2026-05-21 | ₹37.30 | ₹37.30 | ₹37.30 | ₹37.30 | 6 |
| 2026-05-19 | ₹35.58 | ₹35.58 | ₹35.58 | ₹35.58 | 27 |
| 2026-05-18 | ₹38.50 | ₹38.50 | ₹36.31 | ₹36.31 | 43 |
| 2026-05-15 | ₹36.80 | ₹36.80 | ₹36.80 | ₹36.80 | 19 |
| 2026-05-14 | ₹39.01 | ₹39.01 | ₹35.31 | ₹37.00 | 17 |
| 2026-05-13 | ₹37.20 | ₹37.20 | ₹36.27 | ₹37.16 | 140 |
| 2026-05-12 | ₹36.70 | ₹36.70 | ₹35.50 | ₹35.50 | 29 |
| 2026-05-08 | ₹35.99 | ₹35.99 | ₹35.00 | ₹35.00 | 5 |
| 2026-05-07 | ₹34.55 | ₹34.55 | ₹34.45 | ₹34.50 | 93 |
| 2026-05-06 | ₹32.95 | ₹32.95 | ₹32.95 | ₹32.95 | 60 |
| 2026-05-05 | ₹31.40 | ₹31.40 | ₹31.40 | ₹31.40 | 10 |
| 2026-05-04 | ₹29.86 | ₹31.43 | ₹29.86 | ₹31.43 | 63 |
| 2026-04-29 | ₹31.43 | ₹31.43 | ₹31.43 | ₹31.43 | 100 |
| 2026-04-28 | ₹33.08 | ₹33.08 | ₹33.08 | ₹33.08 | 25 |
| 2026-04-27 | ₹35.00 | ₹35.00 | ₹34.82 | ₹34.82 | 7 |
| 2026-04-24 | ₹33.44 | ₹33.44 | ₹33.44 | ₹33.44 | 8 |
| 2026-04-23 | ₹35.20 | ₹35.20 | ₹35.20 | ₹35.20 | 13 |
| 2026-04-22 | ₹38.70 | ₹38.70 | ₹35.10 | ₹35.10 | 691 |
| 2026-04-21 | ₹37.20 | ₹37.20 | ₹36.94 | ₹36.94 | 515 |
| 2026-04-20 | ₹37.21 | ₹37.21 | ₹35.45 | ₹35.45 | 676 |
| 2026-04-17 | ₹35.80 | ₹35.80 | ₹35.49 | ₹35.49 | 63 |
| 2026-04-16 | ₹31.78 | ₹34.20 | ₹31.78 | ₹34.20 | 90 |
| 2026-04-15 | ₹32.60 | ₹32.60 | ₹32.60 | ₹32.60 | 30 |
| 2026-04-10 | ₹36.08 | ₹36.08 | ₹33.44 | ₹33.44 | 147 |
| 2026-04-09 | ₹35.20 | ₹35.20 | ₹35.20 | ₹35.20 | 4 |
| 2026-04-08 | ₹33.55 | ₹33.55 | ₹31.99 | ₹33.55 | 105 |
| 2026-04-07 | ₹32.00 | ₹32.00 | ₹31.99 | ₹31.99 | 31 |
| 2026-04-06 | ₹32.50 | ₹32.50 | ₹32.00 | ₹32.00 | 7 |
| 2026-04-02 | ₹33.73 | ₹33.73 | ₹31.00 | ₹31.00 | 10 |
| 2026-04-01 | ₹32.16 | ₹32.16 | ₹32.13 | ₹32.13 | 1,083 |
| 2026-03-30 | ₹30.65 | ₹30.65 | ₹30.63 | ₹30.63 | 115 |
| 2026-03-27 | ₹26.48 | ₹29.21 | ₹26.48 | ₹29.21 | 1,819 |
| 2026-03-23 | ₹27.87 | ₹27.87 | ₹27.87 | ₹27.87 | 8 |
| 2026-03-17 | ₹26.55 | ₹26.55 | ₹26.55 | ₹26.55 | 1 |
| 2026-03-13 | ₹27.73 | ₹27.73 | ₹26.35 | ₹26.55 | 14 |
| 2026-03-12 | ₹27.73 | ₹27.73 | ₹27.73 | ₹27.73 | 60 |
| 2026-03-10 | ₹27.74 | ₹27.74 | ₹27.74 | ₹27.74 | 5 |
| 2026-03-09 | ₹30.66 | ₹30.66 | ₹29.20 | ₹29.20 | 5 |
| 2026-03-05 | ₹29.20 | ₹29.20 | ₹29.20 | ₹29.20 | 4 |
| 2026-03-04 | ₹28.38 | ₹29.21 | ₹26.51 | ₹29.20 | 641 |
| 2026-03-02 | ₹26.50 | ₹27.82 | ₹26.50 | ₹27.82 | 472 |
| 2026-02-27 | ₹26.27 | ₹26.50 | ₹26.27 | ₹26.50 | 300 |
| 2026-02-26 | ₹26.26 | ₹26.26 | ₹26.26 | ₹26.26 | 14 |
| 2026-02-24 | ₹24.70 | ₹25.01 | ₹24.70 | ₹25.01 | 17 |
| 2026-02-19 | ₹26.00 | ₹26.00 | ₹26.00 | ₹26.00 | 135 |
| 2026-02-17 | ₹26.08 | ₹26.08 | ₹26.08 | ₹26.08 | 7 |
| 2026-02-12 | ₹26.08 | ₹27.37 | ₹26.07 | ₹26.07 | 1,752 |
| 2026-02-11 | ₹26.06 | ₹26.07 | ₹26.06 | ₹26.07 | 19 |
| 2026-02-04 | ₹26.05 | ₹26.05 | ₹26.05 | ₹26.05 | 84 |
| 2026-02-03 | ₹26.03 | ₹26.05 | ₹26.03 | ₹26.05 | 115 |
| 2026-02-02 | ₹28.77 | ₹28.77 | ₹26.03 | ₹26.03 | 92 |
| 2026-02-01 | ₹26.12 | ₹27.42 | ₹26.12 | ₹27.40 | 184 |
| 2026-01-29 | ₹24.81 | ₹26.12 | ₹24.81 | ₹26.12 | 53 |
| 2026-01-27 | ₹26.11 | ₹26.11 | ₹26.11 | ₹26.11 | 1 |
| 2026-01-22 | ₹24.80 | ₹27.34 | ₹24.80 | ₹26.10 | 3 |
| 2026-01-21 | ₹27.40 | ₹28.77 | ₹26.04 | ₹26.04 | 377 |
| 2026-01-20 | ₹26.10 | ₹27.40 | ₹26.10 | ₹27.40 | 195 |
| 2026-01-19 | ₹27.83 | ₹27.83 | ₹25.53 | ₹26.10 | 350 |
| 2026-01-12 | ₹26.38 | ₹26.51 | ₹26.38 | ₹26.51 | 80 |
| 2026-01-08 | ₹26.52 | ₹26.52 | ₹26.51 | ₹26.51 | 83 |
| 2026-01-06 | ₹26.51 | ₹26.51 | ₹26.51 | ₹26.51 | 1 |
Shreevatsaa Finance & Leasing Share Price Performance Analysis (Nov 2017 - Sep 2026)
SHVFL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-4.94%
₹26.51 → ₹25.20
Year to Date
Price Volatility
14.24%
Low Volatility
Year to Date
Average Daily Volume
237
Year to Date Average
BSE Exchange
Shreevatsaa Finance & Leasing Share Price History – Frequently Asked Questions
Common questions about SHVFL historical data and records. Review Shreevatsaa Finance & Leasing price earnings to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Shreevatsaa Finance & Leasing (SHVFL)?
The all-time high share price of Shreevatsaa Finance & Leasing was ₹42.09 recorded on February 19, 2025 on the BSE exchange.
What is the all-time low share price of Shreevatsaa Finance & Leasing (SHVFL)?
The all-time low share price of Shreevatsaa Finance & Leasing was ₹2.5 recorded on December 20, 2017 on the BSE exchange.
How can I download SHVFL historical share price data?
You can download Shreevatsaa Finance & Leasing 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 SHVFL shares?
The highest trading volume day for Shreevatsaa Finance & Leasing was 385,066 shares traded on December 11, 2017 on the BSE exchange, with share price at ₹3.31.