Stock listing
BSE:SHIVA Shivansh Finserve Ltd. Share Price
Follow Shivansh Finserve Ltd. into a list and get an email when it puts out news.
Share price · BSE:SHIVA
₹10.82 INR +0.27 (+2.6%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₹10.05 – ₹11.00 INRNov 2, 2026
- Volume
- 784 sharesNov 2, 2026
- 52-week range
- ₹5.76 – ₹15.99 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₹122,105 INRMedian day 4,574 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:SHIVA · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹10.82 | +0.27 | +2.6% | ₹11.00 | ₹11.00 | ₹10.05 | 784 | |
| ₹10.55 | -0.55 | -5.0% | ₹11.15 | ₹11.15 | ₹10.55 | 2,168 | |
| ₹11.10 | +0.42 | +3.9% | ₹11.15 | ₹11.15 | ₹10.50 | 176 | |
| ₹10.68 | +0.43 | +4.2% | ₹10.69 | ₹10.69 | ₹9.82 | 1,139 | |
| ₹10.25 | +0.47 | +4.8% | ₹10.15 | ₹10.26 | ₹9.36 | 10,428 | |
| ₹9.78 | -0.04 | -0.4% | ₹9.82 | ₹10.29 | ₹9.78 | 585 | |
| ₹9.82 | -0.40 | -3.9% | ₹10.22 | ₹10.70 | ₹9.81 | 522 | |
| ₹10.22 | -0.53 | -4.9% | ₹11.25 | ₹11.25 | ₹10.22 | 1,734 | |
| ₹10.75 | -0.56 | -5.0% | ₹11.31 | ₹11.31 | ₹10.75 | 1,118 | |
| ₹11.31 | -0.59 | -5.0% | ₹12.14 | ₹12.45 | ₹11.31 | 379 | |
| ₹11.90 | +0.27 | +2.3% | ₹12.13 | ₹12.13 | ₹11.89 | 597 | |
| ₹11.63 | +0.14 | +1.2% | ₹11.90 | ₹11.90 | ₹11.54 | 258 | |
| ₹11.49 | +0.26 | +2.3% | ₹11.69 | ₹11.69 | ₹10.71 | 739 | |
| ₹11.23 | +0.24 | +2.2% | ₹11.45 | ₹11.45 | ₹10.50 | 4,574 | |
| ₹10.99 | +0.05 | +0.5% | ₹11.45 | ₹11.45 | ₹10.94 | 3,380 | |
| ₹10.94 | +0.26 | +2.4% | ₹11.00 | ₹11.00 | ₹10.30 | 1,871 | |
| ₹10.68 | +0.47 | +4.6% | ₹10.21 | ₹10.69 | ₹10.21 | 5,046 | |
| ₹10.21 | -0.12 | -1.2% | ₹10.12 | ₹10.25 | ₹10.12 | 11,223 | |
| ₹10.33 | +0.10 | +1.0% | ₹10.65 | ₹10.74 | ₹10.12 | 27,645 | |
| ₹10.23 | -0.41 | -3.9% | ₹10.64 | ₹11.15 | ₹10.17 | 6,306 | |
| ₹10.64 | +0.48 | +4.7% | ₹10.65 | ₹10.65 | ₹9.75 | 8,183 | |
| ₹10.16 | -0.34 | -3.2% | ₹10.99 | ₹10.99 | ₹10.00 | 6,444 | |
| ₹10.50 | +0.34 | +3.3% | ₹9.70 | ₹10.65 | ₹9.70 | 17,499 | |
| ₹10.16 | -0.53 | -5.0% | ₹10.17 | ₹11.22 | ₹10.16 | 24,222 | |
| ₹10.69 | -0.01 | -0.1% | ₹10.75 | ₹11.19 | ₹10.26 | 6,494 | |
| ₹10.70 | -0.45 | -4.0% | ₹10.99 | ₹11.21 | ₹10.60 | 4,777 | |
| ₹11.15 | -0.58 | -4.9% | ₹11.24 | ₹11.24 | ₹11.15 | 4,387 | |
| ₹11.73 | -0.61 | -4.9% | ₹12.29 | ₹12.29 | ₹11.73 | 378 | |
| ₹12.34 | -0.16 | -1.3% | ₹12.75 | ₹12.75 | ₹11.92 | 895 | |
| ₹12.50 | -0.65 | -4.9% | ₹12.51 | ₹12.51 | ₹12.50 | 850 | |
| ₹13.15 | -0.69 | -5.0% | ₹13.84 | ₹14.30 | ₹13.15 | 4,021 | |
| ₹13.84 | +0.45 | +3.4% | ₹13.39 | ₹13.95 | ₹13.39 | 566 | |
| ₹13.39 | +0.15 | +1.1% | ₹13.89 | ₹13.89 | ₹12.58 | 3,064 | |
| ₹13.24 | -0.69 | -5.0% | ₹14.44 | ₹14.44 | ₹13.24 | 6,803 | |
| ₹13.93 | -0.52 | -3.6% | ₹14.68 | ₹14.68 | ₹13.93 | 830 | |
| ₹14.45 | +0.42 | +3.0% | ₹14.00 | ₹14.50 | ₹14.00 | 502 | |
| ₹14.03 | -0.67 | -4.6% | ₹14.05 | ₹15.34 | ₹13.97 | 1,802 | |
| ₹14.70 | -0.75 | -4.9% | ₹15.76 | ₹15.76 | ₹14.70 | 5,309 | |
| ₹15.45 | +0.45 | +3.0% | ₹14.30 | ₹15.54 | ₹14.25 | 4,036 | |
| ₹15.00 | +0.19 | +1.3% | ₹15.45 | ₹15.45 | ₹14.07 | 16,581 | |
| ₹14.81 | +0.24 | +1.6% | ₹14.43 | ₹15.15 | ₹13.85 | 17,574 | |
| ₹14.57 | -0.76 | -5.0% | ₹15.99 | ₹15.99 | ₹14.57 | 3,511 | |
| ₹15.33 | +0.19 | +1.3% | ₹15.14 | ₹15.89 | ₹14.53 | 5,489 | |
| ₹15.14 | +0.67 | +4.6% | ₹14.47 | ₹15.19 | ₹14.12 | 5,543 | |
| ₹14.47 | -0.14 | -1.0% | ₹14.61 | ₹14.61 | ₹14.00 | 4,291 | |
| ₹14.61 | +0.02 | +0.1% | ₹14.90 | ₹14.90 | ₹13.97 | 4,807 | |
| ₹14.59 | -0.23 | -1.6% | ₹14.14 | ₹14.80 | ₹14.10 | 2,889 | |
| ₹14.82 | +0.57 | +4.0% | ₹14.20 | ₹14.84 | ₹13.54 | 1,696 | |
| ₹14.25 | +0.27 | +1.9% | ₹14.40 | ₹14.65 | ₹13.29 | 4,677 | |
| ₹13.98 | -0.51 | -3.5% | ₹14.01 | ₹14.47 | ₹13.77 | 753 | |
| ₹14.49 | +0.09 | +0.6% | ₹14.76 | ₹14.89 | ₹13.76 | 1,451 | |
| ₹14.40 | +0.46 | +3.3% | ₹14.49 | ₹14.49 | ₹13.90 | 7,456 | |
| ₹13.94 | -0.06 | -0.4% | ₹14.59 | ₹14.59 | ₹13.41 | 7,035 | |
| ₹14.00 | -0.57 | -3.9% | ₹15.25 | ₹15.25 | ₹13.85 | 30,878 | |
| ₹14.57 | +0.21 | +1.5% | ₹15.07 | ₹15.07 | ₹13.65 | 20,566 | |
| ₹14.36 | +0.67 | +4.9% | ₹14.37 | ₹14.37 | ₹13.27 | 35,864 | |
| ₹13.69 | -0.18 | -1.3% | ₹13.87 | ₹14.54 | ₹13.18 | 43,206 | |
| ₹13.87 | +0.37 | +2.7% | ₹12.85 | ₹13.87 | ₹12.83 | 8,166 | |
| ₹13.50 | -0.12 | -0.9% | ₹14.29 | ₹14.30 | ₹13.10 | 41,426 | |
| ₹13.62 | +0.14 | +1.0% | ₹14.10 | ₹14.15 | ₹13.02 | 35,580 | |
| ₹13.48 | +0.64 | +5.0% | ₹13.12 | ₹13.48 | ₹12.36 | 34,959 | |
| ₹12.84 | +0.27 | +2.1% | ₹13.15 | ₹13.19 | ₹12.05 | 32,556 | |
| ₹12.57 | +0.56 | +4.7% | ₹12.01 | ₹12.61 | ₹11.55 | 46,044 |
- Ticker
- BSE:SHIVA
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 12, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Latest news
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 12, 2026
Closed ₹11.23 (+2.2%) on Oct 13, 2026
Shivansh Finserve Ltd. Press Release Sep 30 2026
Sep 30, 2026
Closed ₹10.64 (+4.7%) on Oct 1, 2026
Shareholder Meeting / Postal Ballot-Scrutinizer''s Report
Sep 30, 2026
Closed ₹10.64 (+4.7%) on Oct 1, 2026
Shivansh Finserve Ltd. Press Release Sep 26 2026
Sep 26, 2026
Closed ₹10.16 (-5.0%) on Sep 28, 2026
Shivansh Finserve Ltd. Press Release Sep 13 2026
Sep 13, 2026
Closed ₹13.39 (+1.1%) on Sep 15, 2026
Shivansh Finserve Ltd. Press Release Sep 01 2026
Sep 1, 2026
Closed ₹14.81 (+1.6%) on Sep 2, 2026
Shivansh Finserve Ltd. Press Release Aug 30 2026
Aug 30, 2026
Closed ₹15.33 (+1.3%) on Aug 31, 2026
Shivansh Finserve Ltd. Press Release Aug 14 2026
Aug 14, 2026
Closed ₹13.94 (-0.4%) on Aug 17, 2026
Shivansh Finserve Ltd. Press Release Aug 07 2026
Aug 7, 2026
Closed ₹13.50 (-0.9%) on Aug 7, 2026
Shivansh Finserve Ltd. Press Release Aug 01 2026
Aug 1, 2026
Closed ₹12.57 (+4.7%) on Aug 3, 2026
Shivansh Finserve Ltd. on 6ix
- News releases
- 26 in the last 12 months · 65 in all · newest Oct 12, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Shivansh Finserve Ltd.