Sarvottam Finvest Ltd

SARM
🏛️ india →
22.48
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 22.00 22.95 21.50 22.48 0.0M
2025-09-25 22.98 22.98 21.01 22.96 0.0M
2025-09-24 23.37 23.37 22.20 23.00 0.0M
2025-09-23 23.50 23.50 21.56 23.37 0.0M
2025-09-22 22.22 23.50 22.22 22.99 0.0M
2025-09-19 21.27 22.38 21.27 21.50 0.0M
2025-09-18 22.40 22.81 21.23 22.49 0.0M
2025-09-17 22.05 22.92 21.22 22.92 0.0M
2025-09-16 23.36 23.36 21.29 22.40 0.0M
2025-09-15 23.00 23.00 22.00 22.89 0.0M
2025-09-12 22.50 23.00 22.15 22.18 0.0M
2025-09-11 22.06 23.50 22.06 23.47 0.0M
2025-09-10 24.99 24.99 22.82 23.50 0.0M
2025-09-09 23.98 23.98 23.96 23.97 0.0M
2025-09-08 24.25 24.25 22.00 22.45 0.0M
2025-09-05 23.86 23.86 22.50 23.77 0.0M
2025-09-04 23.25 24.23 22.69 23.86 0.0M
2025-09-03 23.25 23.25 22.25 23.25 0.0M
2025-09-02 22.98 23.25 22.72 23.20 0.0M
2025-09-01 23.20 23.20 21.52 21.76 0.0M
2025-08-29 21.50 23.24 21.50 23.24 0.0M
2025-08-28 22.89 22.89 22.00 22.67 0.0M
2025-08-26 23.98 23.98 21.00 21.37 0.0M
2025-08-25 23.75 25.84 22.30 23.44 0.0M
2025-08-22 26.00 26.00 22.30 23.74 0.0M
2025-08-21 24.00 24.00 23.18 23.29 0.0M
2025-08-20 24.99 24.99 22.50 22.60 0.0M
2025-08-19 25.48 25.48 22.71 23.68 0.0M
2025-08-18 23.65 23.69 22.38 23.48 0.0M
2025-08-14 27.00 27.00 22.43 22.82 0.0M
2025-08-13 22.38 23.99 22.38 22.61 0.0M
2025-08-12 23.99 23.99 22.37 22.38 0.0M
2025-08-11 24.99 24.99 22.20 22.56 0.0M
2025-08-08 22.99 22.99 22.09 22.24 0.0M
2025-08-07 23.99 23.99 22.26 22.43 0.0M
2025-08-06 23.18 23.18 21.50 23.18 0.0M
2025-08-05 23.97 23.97 22.50 23.18 0.0M
2025-08-04 23.66 24.02 22.55 22.75 0.0M
2025-08-01 24.99 24.99 23.01 24.14 0.0M
2025-07-31 24.77 24.77 22.53 23.79 0.0M
2025-07-30 23.85 24.89 22.42 23.14 0.0M
2025-07-28 24.89 24.89 23.00 23.99 0.0M
2025-07-25 24.99 24.99 23.21 23.65 0.0M
2025-07-24 23.00 23.98 23.00 23.50 0.0M
2025-07-23 25.00 25.00 22.40 23.69 0.0M
2025-07-22 25.00 25.00 23.42 24.35 0.0M
2025-07-21 25.00 25.00 23.35 23.36 0.0M
2025-07-18 25.49 25.49 23.57 24.36 0.0M
2025-07-17 23.49 24.50 23.00 24.30 0.1M
2025-07-16 25.49 25.49 23.35 23.58 0.0M
2025-07-15 23.51 25.49 23.51 24.25 0.0M
2025-07-14 26.00 26.00 23.50 24.46 0.0M
2025-07-11 25.49 25.49 23.10 23.48 0.0M
2025-07-10 24.74 24.74 23.01 23.90 0.0M
2025-07-09 24.88 24.88 23.00 24.08 0.0M
2025-07-08 24.98 24.98 22.42 23.59 0.0M
2025-07-07 24.20 24.20 23.00 23.42 0.0M
2025-07-04 23.50 24.48 23.50 24.21 0.0M
2025-07-03 24.99 24.99 23.00 23.85 0.0M
2025-07-02 24.00 24.38 23.55 24.00 0.0M
2025-07-01 23.42 24.97 23.42 24.39 0.0M
2025-06-30 24.50 24.61 23.45 23.69 0.0M
2025-06-27 24.00 25.89 24.00 25.21 0.1M
2025-06-26 24.33 24.60 23.20 23.42 0.0M
2025-06-25 29.44 29.44 23.61 24.33 0.0M
2025-06-24 24.89 24.89 23.21 24.54 0.0M
2025-06-23 24.47 24.47 23.00 23.89 0.0M
2025-06-20 24.29 24.29 23.12 23.66 0.0M
2025-06-19 24.69 24.69 23.02 23.94 0.0M
2025-06-18 24.99 24.99 23.40 23.40 0.0M
2025-06-17 26.98 26.98 23.50 24.00 0.0M
2025-06-16 23.10 25.49 23.10 25.35 0.0M
2025-06-13 27.90 27.90 23.20 25.04 0.0M
2025-06-12 27.75 27.75 23.25 23.26 0.0M
2025-06-11 27.99 27.99 23.40 24.61 0.0M
2025-06-10 23.00 24.80 23.00 23.63 0.0M
2025-06-09 25.00 25.00 22.10 23.36 0.0M
2025-06-06 25.99 25.99 23.32 24.71 0.0M
2025-06-05 23.88 24.82 22.82 24.21 0.1M
2025-06-04 24.18 24.85 22.85 22.91 0.0M
2025-06-03 23.00 24.78 22.72 24.18 0.0M
2025-06-02 25.25 25.25 23.35 23.86 0.0M
2025-05-30 25.25 25.25 24.00 24.50 0.0M
2025-05-29 24.00 24.72 23.88 24.72 0.0M
2025-05-28 23.85 24.85 23.85 24.80 0.0M
2025-05-27 23.69 24.85 23.20 24.12 0.0M
2025-05-26 24.00 24.00 23.42 23.62 0.0M
2025-05-23 26.00 26.00 24.98 24.98 0.0M
2025-05-22 24.61 24.61 23.51 23.51 0.0M
2025-05-21 25.99 25.99 24.02 24.61 0.0M
2025-05-20 27.00 28.80 23.53 24.49 0.0M
2025-05-19 23.98 26.71 22.25 25.60 0.0M
2025-05-16 24.51 24.51 22.23 22.26 0.0M
2025-05-15 25.97 25.97 22.05 22.52 0.0M
2025-05-14 24.51 24.51 22.22 22.49 0.0M
2025-05-13 24.75 24.75 21.69 22.59 0.0M
2025-05-12 21.30 23.47 21.30 22.02 0.0M
2025-05-09 21.00 21.97 21.00 21.86 0.0M
2025-05-08 24.49 24.49 22.00 22.00 0.0M
2025-05-07 21.10 21.90 21.10 21.88 0.0M
2025-05-06 21.85 24.74 21.10 21.10 0.0M
2025-05-05 22.00 22.49 21.23 21.92 0.0M
2025-05-02 22.69 22.69 21.10 21.13 0.0M
2025-04-30 21.99 22.79 20.86 21.69 0.0M
2025-04-29 23.30 23.30 20.01 21.46 0.0M
2025-04-28 21.27 23.40 21.27 23.31 0.0M
2025-04-25 20.01 24.00 20.01 21.27 0.0M
2025-04-24 22.38 23.49 20.80 21.79 0.0M
2025-04-23 22.98 22.98 20.22 20.88 0.0M
2025-04-22 22.70 22.70 21.60 21.80 0.0M
2025-04-21 22.49 22.49 20.50 21.03 0.0M
2025-04-17 21.77 21.77 20.00 21.49 0.0M
2025-04-16 20.95 22.00 19.90 20.74 0.0M
2025-04-15 22.89 22.89 19.76 20.68 0.0M
2025-04-11 20.00 20.50 20.00 20.29 0.0M
2025-04-09 22.00 22.00 19.50 20.50 0.0M
2025-04-08 24.30 24.30 20.00 20.69 0.0M
2025-04-07 20.99 20.99 19.00 20.29 0.0M
2025-04-04 20.68 20.68 19.00 19.52 0.0M
2025-04-03 23.00 23.00 19.20 20.99 0.0M
2025-04-02 24.50 24.50 20.00 20.70 0.0M
2025-04-01 21.49 21.49 19.53 20.89 0.0M
2025-03-28 20.98 20.98 19.49 20.46 0.0M
2025-03-27 20.29 20.29 19.70 19.70 0.0M
2025-03-26 20.99 20.99 19.40 19.70 0.0M
2025-03-25 21.01 21.01 20.00 20.71 0.0M
2025-03-24 23.92 23.92 21.00 21.01 0.0M
2025-03-21 19.99 19.99 19.39 19.94 0.0M
2025-03-20 19.80 20.96 18.99 19.73 0.0M
2025-03-19 19.80 21.49 19.12 20.19 0.0M
2025-03-18 20.90 20.90 18.80 19.90 0.0M
2025-03-17 19.05 20.65 19.05 20.00 0.0M
2025-03-13 20.95 20.95 19.70 20.70 0.0M
2025-03-12 22.49 22.49 19.45 20.33 0.0M
2025-03-11 20.57 20.57 19.11 19.95 0.0M
2025-03-10 21.20 21.20 20.57 20.57 0.0M
2025-03-07 24.50 24.50 18.88 19.09 0.0M
2025-03-06 20.75 20.75 20.73 20.73 0.0M
2025-03-05 19.80 20.89 18.43 19.77 0.0M
2025-03-04 19.92 19.92 19.00 19.80 0.0M
2025-03-03 19.98 19.98 19.00 19.01 0.0M
2025-02-28 19.85 20.80 18.00 19.43 0.0M
2025-02-27 21.89 21.89 19.18 19.71 0.0M
2025-02-25 20.98 20.98 19.05 20.63 0.0M
2025-02-24 22.50 22.50 18.60 21.00 0.0M
2025-02-21 22.69 22.69 20.27 21.29 0.0M
2025-02-20 21.66 22.50 20.99 21.00 0.0M
2025-02-19 21.80 21.80 20.25 21.27 0.0M
2025-02-18 20.69 21.69 19.90 20.80 0.0M
2025-02-17 21.85 22.50 19.00 19.89 0.0M
2025-02-14 20.00 22.59 20.00 21.18 0.0M
2025-02-13 21.00 21.00 20.00 20.61 0.0M
2025-02-12 20.15 21.93 20.10 20.37 0.0M
2025-02-11 22.76 22.76 20.11 20.15 0.0M
2025-02-10 22.86 22.86 20.32 21.99 0.0M
2025-02-07 22.89 22.89 21.22 21.80 0.0M
2025-02-06 20.99 20.99 20.25 20.90 0.0M
2025-02-05 21.00 22.00 19.80 20.02 0.0M
2025-02-04 24.40 25.59 20.00 20.31 0.2M
2025-02-03 27.80 27.80 24.00 24.10 0.0M
2025-02-01 27.95 27.95 25.80 26.73 0.0M
2025-01-31 27.69 27.69 25.00 27.30 0.0M
2025-01-30 27.29 27.29 25.50 26.59 0.0M
2025-01-29 27.59 27.59 26.05 26.27 0.0M
2025-01-28 26.66 27.90 26.00 27.59 0.0M
2025-01-27 25.48 27.50 25.48 27.00 0.0M
2025-01-24 26.70 26.79 24.67 26.00 0.0M
2025-01-23 27.69 27.69 24.59 26.79 0.0M
2025-01-22 27.75 27.75 26.88 27.10 0.0M
2025-01-21 27.16 27.16 26.66 27.00 0.0M
2025-01-20 27.29 27.29 25.88 27.16 0.0M
2025-01-17 27.80 27.80 25.39 26.76 0.0M
2025-01-16 26.16 28.20 25.50 27.00 0.0M
2025-01-15 26.99 26.99 26.00 26.83 0.0M
2025-01-14 26.85 26.85 25.42 25.78 0.0M
2025-01-13 26.92 26.92 25.33 26.20 0.0M
2025-01-10 26.99 26.99 25.11 26.48 0.0M
2025-01-09 26.99 26.99 26.05 26.79 0.0M
2025-01-08 27.79 27.79 26.99 26.99 0.0M
2025-01-07 26.02 27.39 26.02 26.93 0.0M
2025-01-06 26.20 27.49 25.56 26.64 0.0M
2025-01-03 27.80 27.80 26.12 26.73 0.0M
2025-01-02 26.74 26.74 24.90 25.54 0.0M
2025-01-01 26.15 26.15 24.51 26.00 0.0M