Swasti Vinayaka Synthetics Limited (BOM:510245)
India · Delayed Price · Currency is INR 5.39
-0.09 (-1.64%)
At close: Aug 26, 2025
BOM:510245 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.43 | 5.49 | 5.22 | 5.30 | 5.30 | -0.38% | 32,805 |
| Aug 28, 2025 | 5.37 | 5.46 | 5.16 | 5.32 | 5.32 | -1.30% | 29,200 |
| Aug 26, 2025 | 5.41 | 5.49 | 5.37 | 5.39 | 5.39 | -1.64% | 21,058 |
| Aug 25, 2025 | 5.33 | 5.53 | 5.33 | 5.48 | 5.48 | 0.18% | 25,623 |
| Aug 22, 2025 | 5.55 | 5.59 | 5.36 | 5.47 | 5.47 | 0.37% | 24,682 |
| Aug 21, 2025 | 5.41 | 5.54 | 5.41 | 5.45 | 5.45 | -1.09% | 9,949 |
| Aug 20, 2025 | 5.36 | 5.54 | 5.36 | 5.51 | 5.51 | - | 24,763 |
| Aug 19, 2025 | 5.44 | 5.60 | 5.25 | 5.51 | 5.51 | 0.73% | 16,580 |
| Aug 18, 2025 | 5.56 | 5.56 | 5.28 | 5.47 | 5.47 | -1.62% | 30,371 |
| Aug 14, 2025 | 5.42 | 5.68 | 5.42 | 5.56 | 5.56 | 3.54% | 49,588 |
| Aug 13, 2025 | 5.50 | 5.70 | 5.30 | 5.37 | 5.37 | -2.36% | 20,723 |
| Aug 12, 2025 | 5.51 | 5.76 | 5.50 | 5.50 | 5.50 | -0.72% | 27,084 |
| Aug 11, 2025 | 5.45 | 6.15 | 5.14 | 5.54 | 5.54 | -0.18% | 90,664 |
| Aug 8, 2025 | 5.75 | 5.75 | 5.51 | 5.55 | 5.55 | -2.63% | 25,051 |
| Aug 7, 2025 | 5.60 | 5.75 | 5.57 | 5.70 | 5.70 | 1.06% | 45,161 |
| Aug 6, 2025 | 5.78 | 5.78 | 5.62 | 5.64 | 5.64 | -0.53% | 18,818 |
| Aug 5, 2025 | 5.69 | 5.84 | 5.62 | 5.67 | 5.67 | -0.18% | 12,207 |
| Aug 4, 2025 | 5.68 | 5.78 | 5.63 | 5.68 | 5.68 | 0.18% | 15,806 |
| Aug 1, 2025 | 5.66 | 5.78 | 5.66 | 5.67 | 5.67 | -0.70% | 20,124 |
| Jul 31, 2025 | 5.64 | 5.77 | 5.64 | 5.71 | 5.71 | -0.35% | 25,769 |
| Jul 30, 2025 | 5.70 | 5.84 | 5.70 | 5.73 | 5.73 | -0.87% | 27,720 |
| Jul 29, 2025 | 5.75 | 5.86 | 5.70 | 5.78 | 5.78 | - | 29,780 |
| Jul 28, 2025 | 5.66 | 6.15 | 5.66 | 5.78 | 5.78 | -0.17% | 25,014 |
| Jul 25, 2025 | 5.84 | 5.97 | 5.67 | 5.79 | 5.79 | -1.19% | 52,104 |
| Jul 24, 2025 | 6.01 | 6.01 | 5.82 | 5.86 | 5.86 | -2.17% | 61,241 |
| Jul 23, 2025 | 6.27 | 6.27 | 5.80 | 5.99 | 5.99 | 0.34% | 92,625 |
| Jul 22, 2025 | 6.07 | 6.08 | 5.90 | 5.97 | 5.97 | 0.67% | 72,127 |
| Jul 21, 2025 | 5.84 | 6.32 | 5.83 | 5.93 | 5.93 | 3.85% | 163,489 |
| Jul 18, 2025 | 5.57 | 5.84 | 5.57 | 5.71 | 5.71 | 0.18% | 47,892 |
| Jul 17, 2025 | 5.67 | 5.76 | 5.67 | 5.70 | 5.70 | -0.18% | 15,990 |
| Jul 16, 2025 | 5.63 | 5.79 | 5.63 | 5.71 | 5.71 | -0.70% | 18,800 |
| Jul 15, 2025 | 5.57 | 5.84 | 5.57 | 5.75 | 5.75 | 1.59% | 17,733 |
| Jul 14, 2025 | 5.80 | 5.86 | 5.57 | 5.66 | 5.66 | -1.74% | 30,372 |
| Jul 11, 2025 | 5.76 | 5.88 | 5.63 | 5.76 | 5.76 | -1.71% | 23,869 |
| Jul 10, 2025 | 5.90 | 6.04 | 5.83 | 5.86 | 5.86 | -2.33% | 54,552 |
| Jul 9, 2025 | 6.21 | 6.21 | 5.83 | 6.00 | 6.00 | -1.48% | 17,622 |
| Jul 8, 2025 | 5.59 | 6.45 | 5.59 | 6.09 | 6.09 | 7.60% | 176,126 |
| Jul 7, 2025 | 5.74 | 5.74 | 5.65 | 5.66 | 5.66 | -0.35% | 50,399 |
| Jul 4, 2025 | 5.52 | 5.75 | 5.42 | 5.68 | 5.68 | 0.71% | 101,355 |
| Jul 3, 2025 | 5.53 | 5.68 | 5.53 | 5.64 | 5.64 | 0.53% | 23,649 |
| Jul 2, 2025 | 5.51 | 5.70 | 5.51 | 5.61 | 5.61 | 1.45% | 40,333 |
| Jul 1, 2025 | 5.80 | 5.80 | 5.41 | 5.53 | 5.53 | -1.43% | 98,488 |
| Jun 30, 2025 | 5.74 | 5.88 | 5.06 | 5.61 | 5.61 | -3.11% | 175,792 |
| Jun 27, 2025 | 5.76 | 5.88 | 5.73 | 5.79 | 5.79 | 0.52% | 22,261 |
| Jun 26, 2025 | 5.92 | 5.92 | 5.70 | 5.76 | 5.76 | -1.03% | 60,412 |
| Jun 25, 2025 | 5.66 | 5.87 | 5.66 | 5.82 | 5.82 | 1.04% | 33,692 |
| Jun 24, 2025 | 5.62 | 5.78 | 5.62 | 5.76 | 5.76 | 3.60% | 25,828 |
| Jun 23, 2025 | 5.74 | 5.74 | 5.55 | 5.56 | 5.56 | -1.59% | 37,329 |
| Jun 20, 2025 | 5.53 | 5.79 | 5.53 | 5.65 | 5.65 | -2.25% | 101,293 |
| Jun 19, 2025 | 5.85 | 5.97 | 5.72 | 5.78 | 5.78 | -2.20% | 41,642 |