Shivansh Finserv share price history

BSE: 539593FinanceSmall Cap

Shivansh Finserv Limited · Face value ₹10 · Listed Jan 2016

₹10.55₹0.55 (4.96%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹11.10.

30 Oct: open ₹11.15, high ₹11.15, low ₹10.55

52-week range of traded prices to 30 Oct 2026

₹5.76Low, 24 Mar 2026₹15.99High, 1 Sep 2026

Next results date: the board meets on 4 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹6.58 Cr5,006th largest listed
P/E: 11.74
P/B: 0.95
Dividend yield: Nonein the last 12 months
ROE: 8.4%
ROCE: 4.9%
Debt to equity: 0.43
Volume, BSE: 2,168

Shivansh Finserv share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Shivansh Finserv's share price is on record from 22 Jan 2016, when it closed at ₹13.12, to 30 Oct 2026. Its highest close was ₹27.50 on 5 Oct 2016 and its lowest ₹0.40 on 5 Nov 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	10.55	+56.3%	15.45	6.19	6.75	15.99	5.76	28,38,794
2025	6.75	+30.8%	10.07	4.98	5.00	10.57	4.31	32,04,743
2024	5.16	+25.5%	7.79	3.81	4.19	8.17	3.57	33,05,628
2023	4.11	+12.9%	5.60	2.40	3.64	5.86	2.33	14,77,893
2022	3.64	−56.6%	13.49	3.47	8.79	14.16	3.30	19,94,287
2021	8.38	+1,209.4%	8.38	0.58	0.67	8.38	0.58	8,22,198
2020	0.64	−71.4%	2.13	0.40	2.13	2.13	0.40	9,54,502
2019	2.24	−8.2%	2.73	2.14	2.44	2.73	2.14	1,74,922
2018	2.44	+82.1%	2.44	1.10	1.35	2.44	1.10	84,505
2017	1.34	−87.1%	9.87	1.34	9.87	9.87	1.34	9,03,191
2016	10.38	–	27.50	10.38	12.50	28.80	10.38	48,80,115

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2016 is from its first session, 22 Jan 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	10.55	+3.8%	10.65	12.45	9.36	88,071
Sep 2026	10.16	−33.7%	15.99	15.99	9.70	1,30,545
Aug 2026	15.33	+27.6%	12.01	15.89	11.55	3,75,332
Jul 2026	12.01	+27.9%	9.79	12.07	8.15	3,52,629
Jun 2026	9.39	+5.3%	8.84	11.72	8.51	5,19,365
May 2026	8.92	−8.1%	10.19	10.75	8.41	1,52,031
Apr 2026	9.71	+22.3%	7.74	13.43	6.70	7,84,470
Mar 2026	7.94	+1.1%	7.85	7.94	5.76	1,20,445
Feb 2026	7.85	+12.5%	7.13	8.39	6.41	2,18,321
Jan 2026	6.98	+3.4%	6.75	8.06	6.25	97,585
Dec 2025	6.75	−26.3%	9.61	10.57	6.75	2,07,981
Nov 2025	9.16	+26.2%	7.62	9.16	6.80	3,52,993
Oct 2025	7.26	−7.8%	8.25	9.20	7.15	4,12,535
Sep 2025	7.87	−0.3%	7.51	9.20	6.09	12,06,333
Aug 2025	7.89	+9.3%	7.57	8.37	6.61	1,12,173
Jul 2025	7.22	+6.2%	6.84	7.45	6.58	56,177
Jun 2025	6.80	−12.7%	7.79	9.30	6.46	1,18,345
May 2025	7.79	+37.4%	5.69	8.20	5.00	2,07,091
Apr 2025	5.67	−3.9%	6.25	7.49	5.27	1,99,328
Mar 2025	5.90	+16.1%	5.08	6.65	4.83	1,18,509
Feb 2025	5.08	−3.2%	5.50	5.92	4.98	65,490
Jan 2025	5.25	+1.7%	5.00	6.90	4.31	1,47,788
Dec 2024	5.16	+3.0%	5.48	5.93	4.28	2,99,151
Nov 2024	5.01	+16.5%	4.01	6.48	4.01	8,30,524
Oct 2024	4.30	+4.9%	4.10	4.84	3.57	2,39,167
Sep 2024	4.10	−2.4%	4.28	5.49	3.81	5,81,969
Aug 2024	4.20	−0.5%	4.43	4.87	4.01	2,30,326
Jul 2024	4.22	−8.7%	4.62	5.35	3.66	3,03,005
Jun 2024	4.62	−12.7%	5.40	5.45	4.62	24,892
May 2024	5.29	+4.8%	5.05	5.29	4.19	45,651
Apr 2024	5.05	−2.3%	5.27	5.96	5.05	51,590
Mar 2024	5.17	−9.0%	5.94	8.17	4.47	2,55,521
Feb 2024	5.68	+28.8%	4.62	6.20	4.34	2,14,596
Jan 2024	4.41	+7.3%	4.19	4.86	3.91	2,29,236
Dec 2023	4.11	+1.5%	4.25	4.35	3.85	1,37,636
Nov 2023	4.05	−8.8%	4.47	4.50	3.81	83,560
Oct 2023	4.44	−2.6%	4.70	4.78	3.87	1,24,094
Sep 2023	4.56	−11.3%	4.90	5.30	4.39	1,62,667
Aug 2023	5.14	−3.4%	5.32	5.50	4.47	1,34,636
Jul 2023	5.32	+40.0%	3.80	5.86	3.80	1,13,306
Jun 2023	3.80	−14.0%	4.64	5.07	3.80	1,02,978
May 2023	4.42	+10.0%	3.85	4.67	3.17	1,18,902
Apr 2023	4.02	+41.1%	2.95	4.18	2.71	1,53,233
Mar 2023	2.85	−15.7%	3.49	3.50	2.61	75,632
Feb 2023	3.38	−3.7%	3.56	3.56	2.33	1,77,876
Jan 2023	3.51	−3.6%	3.64	4.19	3.25	93,373
Dec 2022	3.64	−9.0%	4.00	4.21	3.30	1,28,419
Nov 2022	4.00	−2.0%	4.25	4.25	3.60	85,079
Oct 2022	4.08	−4.7%	4.28	4.50	3.71	1,42,012
Sep 2022	4.28	−3.8%	4.54	5.00	3.81	2,53,073
Aug 2022	4.45	+8.8%	4.20	4.88	3.99	1,26,238
Jul 2022	4.09	−5.1%	4.31	5.20	3.90	51,412
Jun 2022	4.31	−17.1%	5.20	5.20	4.03	91,507
May 2022	5.20	−32.9%	7.60	7.60	5.00	51,436
Apr 2022	7.75	+9.3%	7.09	8.56	6.60	1,58,486
Mar 2022	7.09	+22.0%	6.10	9.79	5.50	1,71,849
Feb 2022	5.81	−35.4%	8.55	11.47	5.53	1,51,395
Jan 2022	9.00	+7.4%	8.79	14.16	8.33	5,83,381
Dec 2021	8.38	+91.3%	4.50	8.38	4.50	2,13,950
Nov 2021	4.38	+55.9%	2.67	4.38	2.09	1,02,422
Oct 2021	2.81	−50.4%	5.38	5.38	2.81	5,203
Sep 2021	5.66	+122.8%	2.66	6.57	2.66	1,74,111
Aug 2021	2.54	+128.8%	1.16	2.54	1.16	62,620
Jul 2021	1.11	+42.3%	0.78	1.11	0.77	25,136
Jun 2021	0.78	+4.0%	0.75	0.78	0.72	4,746
May 2021	0.75	+11.9%	0.64	0.75	0.58	30,907
Apr 2021	0.67	−9.5%	0.71	0.71	0.67	564
Mar 2021	0.74	−8.6%	0.81	0.81	0.74	12,221
Jan 2021	0.81	+26.6%	0.67	0.82	0.67	1,90,318
Dec 2020	0.64	+25.5%	0.49	0.65	0.45	5,43,831
Nov 2020	0.51	+21.4%	0.40	0.51	0.40	19,145
Oct 2020	0.42	−26.3%	0.57	0.60	0.42	1,42,150
Sep 2020	0.57	−24.0%	0.75	0.75	0.52	2,17,456
Aug 2020	0.75	−25.0%	1.00	1.00	0.66	15,724
Jul 2020	1.00	−37.5%	1.59	1.59	1.00	9,567
Jun 2020	1.60	−11.1%	1.80	1.80	1.60	5,732
May 2020	1.80	−5.3%	1.81	1.81	1.80	105
Apr 2020	1.90	−5.0%	2.00	2.00	1.90	195
Mar 2020	2.00	0.0%	2.00	2.00	2.00	500
Feb 2020	2.00	0.0%	2.00	2.00	2.00	5
Jan 2020	2.00	−10.7%	2.13	2.13	2.00	92
Dec 2019	2.24	+2.3%	2.17	2.24	2.14	50,445
Nov 2019	2.19	−9.9%	2.42	2.42	2.19	1,01,191
Sep 2019	2.43	−4.7%	2.43	2.43	2.43	165
May 2019	2.55	0.0%	2.55	2.55	2.55	1
Apr 2019	2.55	0.0%	2.55	2.55	2.55	2,448
Mar 2019	2.55	−4.9%	2.65	2.67	2.55	798
Feb 2019	2.68	−1.8%	2.73	2.73	2.68	400
Jan 2019	2.73	+11.9%	2.44	2.73	2.44	19,474
Dec 2018	2.44	+53.5%	1.66	2.44	1.66	17,001
Nov 2018	1.59	+44.5%	1.10	1.59	1.10	6,723
Oct 2018	1.10	0.0%	1.10	1.10	1.10	110
Sep 2018	1.10	−4.3%	1.15	1.19	1.10	1,350
Aug 2018	1.15	−4.2%	1.20	1.20	1.15	261
Jul 2018	1.20	0.0%	1.25	1.25	1.20	3,383
Jun 2018	1.20	0.0%	1.20	1.20	1.20	3,250
May 2018	1.20	0.0%	1.20	1.20	1.20	31,001
Mar 2018	1.20	−7.7%	1.24	1.24	1.20	5,177
Feb 2018	1.30	−3.7%	1.35	1.35	1.30	8,311
Jan 2018	1.35	+0.7%	1.35	1.35	1.29	7,938
Dec 2017	1.34	−19.3%	1.58	1.59	1.34	2,822
Nov 2017	1.66	+2.5%	1.57	1.80	1.34	2,49,020
Oct 2017	1.62	−6.9%	1.76	1.82	1.62	9,413
Sep 2017	1.74	−31.8%	2.55	2.55	1.74	5,564
Aug 2017	2.55	+18.6%	2.15	2.92	2.04	8,969
Jul 2017	2.15	−32.8%	3.36	3.36	2.00	21,240
Jun 2017	3.20	−18.4%	3.90	3.90	3.20	2,01,250
May 2017	3.92	+22.1%	3.37	4.24	3.37	1,69,376
Apr 2017	3.21	+4.9%	3.06	3.21	2.00	61,498
Mar 2017	3.06	−29.8%	4.25	4.25	3.06	74,873
Feb 2017	4.36	−29.9%	5.91	5.91	4.36	65,555
Jan 2017	6.22	−40.1%	9.87	9.87	6.22	33,611
Dec 2016	10.38	−18.6%	12.12	12.12	10.38	36,635
Nov 2016	12.75	−29.9%	17.30	17.30	12.75	35,438
Oct 2016	18.20	−29.9%	26.75	28.80	18.20	19,72,430
Sep 2016	25.95	+33.1%	19.50	26.20	19.40	18,48,386
Aug 2016	19.50	−2.3%	19.80	20.65	18.80	88,750
Jul 2016	19.95	−0.7%	21.00	21.20	19.05	3,62,923
Jun 2016	20.10	+22.6%	16.50	20.20	15.50	32,233
May 2016	16.40	+7.9%	15.80	16.45	15.80	1,83,520
Apr 2016	15.20	+0.2%	15.20	15.20	15.20	1,65,000
Feb 2016	15.17	+15.6%	13.77	15.17	13.77	1,54,740
Jan 2016	13.12	–	12.50	13.12	12.50	60

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	11.15	11.15	10.55	10.55	10.56	2,168
29 Oct 2026	11.15	11.15	10.50	11.10	10.54	176
28 Oct 2026	10.69	10.69	9.82	10.68	10.32	1,139
27 Oct 2026	10.15	10.26	9.36	10.25	10.22	10,428
26 Oct 2026	9.82	10.29	9.78	9.78	9.87	585
23 Oct 2026	10.22	10.70	9.81	9.82	10.20	522
22 Oct 2026	11.25	11.25	10.22	10.22	10.33	1,734
21 Oct 2026	11.31	11.31	10.75	10.75	10.80	1,118
19 Oct 2026	12.14	12.45	11.31	11.31	11.60	379
16 Oct 2026	12.13	12.13	11.89	11.90	11.91	597
15 Oct 2026	11.90	11.90	11.54	11.63	11.72	258
14 Oct 2026	11.69	11.69	10.71	11.49	11.06	739
13 Oct 2026	11.45	11.45	10.50	11.23	11.14	4,574
12 Oct 2026	11.45	11.45	10.94	10.99	11.03	3,380
9 Oct 2026	11.00	11.00	10.30	10.94	10.68	1,871
8 Oct 2026	10.21	10.69	10.21	10.68	10.68	5,046
7 Oct 2026	10.12	10.25	10.12	10.21	10.17	11,223
6 Oct 2026	10.65	10.74	10.12	10.33	10.72	27,645
5 Oct 2026	10.64	11.15	10.17	10.23	10.20	6,306
1 Oct 2026	10.65	10.65	9.75	10.64	10.52	8,183
30 Sep 2026	10.99	10.99	10.00	10.16	10.40	6,444
29 Sep 2026	9.70	10.65	9.70	10.50	10.49	17,499

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
19 Nov 2024	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.

Each event is noted and not adjusted for.