SRIVARU Holding Limited O... (SVMH)
0.73
-0.00 (-0.04%)
At close: Jan 21, 2025, 3:59 PM
SVMH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24, 2025 | 0.39 | 0.40 | 0.36 | 0.38 | -0.02 | -5.00% | 305,337 |
| Jan 23, 2025 | 0.50 | 0.50 | 0.35 | 0.40 | -0.20 | -33.33% | 569,421 |
| Jan 22, 2025 | 0.48 | 0.65 | 0.30 | 0.60 | -0.13 | -17.81% | 1,974,451 |
| Jan 21, 2025 | 0.81 | 0.88 | 0.59 | 0.73 | -0.13 | -15.12% | 6,908,624 |
| Jan 17, 2025 | 0.72 | 1.24 | 0.70 | 0.86 | 0.17 | 24.64% | 67,274,106 |
| Jan 16, 2025 | 0.74 | 0.77 | 0.65 | 0.69 | -0.23 | -25.00% | 6,441,370 |
| Jan 15, 2025 | 1.18 | 1.23 | 0.86 | 0.92 | -0.58 | -38.67% | 5,529,893 |
| Jan 14, 2025 | 1.58 | 1.64 | 1.42 | 1.50 | -0.25 | -14.29% | 2,547,977 |
| Jan 13, 2025 | 2.00 | 2.25 | 1.75 | 1.75 | -1.34 | -43.37% | 3,685,111 |
| Jan 10, 2025 | 3.10 | 3.33 | 3.00 | 3.09 | 0.11 | 3.69% | 2,212,209 |
| Jan 8, 2025 | 3.45 | 3.49 | 2.80 | 2.98 | -1.22 | -29.05% | 3,052,111 |
| Jan 7, 2025 | 3.41 | 4.81 | 2.88 | 4.20 | 1.88 | 81.03% | 6,279,031 |
| Jan 6, 2025 | 2.48 | 2.52 | 2.25 | 2.32 | -0.08 | -3.33% | 2,684,804 |
| Jan 3, 2025 | 2.65 | 2.72 | 2.25 | 2.40 | -0.60 | -20.00% | 2,137,366 |
| Jan 2, 2025 | 2.61 | 3.13 | 2.21 | 3.00 | 0.89 | 42.18% | 5,576,993 |
| Dec 31, 2024 | 2.59 | 4.24 | 2.00 | 2.11 | 0.44 | 26.35% | 15,894,129 |
| Dec 30, 2024 | 1.61 | 1.69 | 1.50 | 1.67 | 0.06 | 3.73% | 652,248 |
| Dec 27, 2024 | 1.67 | 1.67 | 1.52 | 1.61 | -0.01 | -0.62% | 525,988 |
| Dec 26, 2024 | 1.60 | 1.65 | 1.50 | 1.62 | -0.07 | -4.14% | 934,033 |
| Dec 24, 2024 | 1.78 | 1.88 | 1.57 | 1.69 | 0.29 | 20.71% | 5,605,493 |
| Dec 23, 2024 | 1.53 | 1.53 | 1.38 | 1.40 | -0.10 | -6.67% | 857,160 |
| Dec 20, 2024 | 1.52 | 1.55 | 1.46 | 1.50 | -0.02 | -1.32% | 677,123 |
| Dec 19, 2024 | 1.57 | 1.59 | 1.47 | 1.52 | 0.04 | 2.70% | 1,023,938 |
| Dec 18, 2024 | 1.42 | 1.60 | 1.40 | 1.48 | 0.08 | 5.71% | 1,495,703 |
| Dec 17, 2024 | 1.35 | 1.49 | 1.35 | 1.40 | 0.01 | 0.72% | 1,088,207 |
| Dec 16, 2024 | 1.42 | 1.45 | 1.37 | 1.39 | -0.03 | -2.11% | 815,441 |
| Dec 13, 2024 | 1.44 | 1.62 | 1.35 | 1.42 | 0.03 | 2.16% | 1,383,877 |
| Dec 12, 2024 | 1.30 | 1.49 | 1.30 | 1.39 | 0.02 | 1.46% | 955,901 |
| Dec 11, 2024 | 1.30 | 1.44 | 1.30 | 1.37 | -0.03 | -2.14% | 1,001,092 |
| Dec 10, 2024 | 1.23 | 1.48 | 1.23 | 1.40 | 0.02 | 1.45% | 1,101,584 |
| Dec 9, 2024 | 1.46 | 1.50 | 1.34 | 1.38 | -0.09 | -6.12% | 1,540,168 |
| Dec 6, 2024 | 1.88 | 2.00 | 1.45 | 1.47 | -0.28 | -16.00% | 3,249,203 |
| Dec 5, 2024 | 1.88 | 2.40 | 1.50 | 1.75 | 0.57 | 48.31% | 14,715,908 |
| Dec 4, 2024 | 1.56 | 1.59 | 1.17 | 1.18 | 0.08 | 7.27% | 9,509,794 |
| Dec 3, 2024 | 1.11 | 1.15 | 1.08 | 1.10 | -0.03 | -2.65% | 485,604 |
| Dec 2, 2024 | 1.35 | 1.44 | 1.07 | 1.13 | -0.06 | -5.04% | 1,261,844 |
| Nov 29, 2024 | 1.25 | 1.25 | 1.18 | 1.19 | -0.03 | -2.46% | 243,137 |
| Nov 27, 2024 | 1.20 | 1.29 | 1.20 | 1.22 | 0.03 | 2.52% | 422,508 |
| Nov 26, 2024 | 1.20 | 1.30 | 1.16 | 1.19 | 0.00 | 0.00% | 679,466 |
| Nov 25, 2024 | 1.18 | 1.30 | 1.17 | 1.19 | -0.04 | -3.25% | 1,001,938 |
| Nov 22, 2024 | 1.18 | 1.38 | 1.18 | 1.23 | 0.02 | 1.65% | 881,527 |
| Nov 21, 2024 | 1.43 | 1.43 | 1.18 | 1.21 | -0.06 | -4.72% | 594,651 |
| Nov 20, 2024 | 1.25 | 1.31 | 1.17 | 1.27 | 0.09 | 7.63% | 925,306 |
| Nov 19, 2024 | 1.27 | 1.31 | 1.15 | 1.18 | -0.15 | -11.28% | 852,898 |
| Nov 18, 2024 | 1.17 | 1.59 | 1.05 | 1.33 | 0.16 | 13.68% | 2,946,696 |
| Nov 15, 2024 | 1.24 | 1.24 | 1.06 | 1.17 | -0.23 | -16.43% | 930,477 |
| Nov 14, 2024 | 1.61 | 1.75 | 1.25 | 1.40 | 0.19 | 15.70% | 5,025,703 |
| Nov 13, 2024 | 1.25 | 1.44 | 1.18 | 1.21 | -0.04 | -3.20% | 1,323,038 |
| Nov 12, 2024 | 1.23 | 1.27 | 1.18 | 1.25 | 0.08 | 6.84% | 348,641 |
| Nov 11, 2024 | 1.24 | 1.25 | 1.14 | 1.17 | -0.08 | -6.40% | 333,059 |