Swasti Vinayaka Synthetics Limited (BOM:510245)
India · Delayed Price · Currency is INR 4.170
+0.230 (5.84%)
At close: Jan 21, 2026
BOM:510245 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 3.89 | 4.40 | 3.66 | 4.17 | 4.17 | 5.84% | 60,535 |
| Jan 20, 2026 | 3.82 | 3.97 | 3.82 | 3.94 | 3.94 | -1.50% | 57,094 |
| Jan 19, 2026 | 4.26 | 4.26 | 3.88 | 4.00 | 4.00 | -4.31% | 48,900 |
| Jan 16, 2026 | 4.12 | 4.34 | 4.10 | 4.18 | 4.18 | 1.95% | 29,443 |
| Jan 14, 2026 | 4.33 | 4.33 | 4.00 | 4.10 | 4.10 | 0.24% | 36,825 |
| Jan 13, 2026 | 4.01 | 4.18 | 4.01 | 4.09 | 4.09 | -3.08% | 27,164 |
| Jan 12, 2026 | 4.24 | 4.40 | 3.75 | 4.22 | 4.22 | -0.47% | 36,343 |
| Jan 9, 2026 | 4.23 | 4.39 | 4.18 | 4.24 | 4.24 | -0.24% | 29,691 |
| Jan 8, 2026 | 4.37 | 4.46 | 4.20 | 4.25 | 4.25 | -0.70% | 12,795 |
| Jan 7, 2026 | 4.42 | 4.50 | 4.25 | 4.28 | 4.28 | -3.17% | 34,900 |
| Jan 6, 2026 | 4.54 | 4.54 | 4.41 | 4.42 | 4.42 | -0.45% | 13,490 |
| Jan 5, 2026 | 4.39 | 4.49 | 4.39 | 4.44 | 4.44 | - | 23,571 |
| Jan 2, 2026 | 4.40 | 4.52 | 4.40 | 4.44 | 4.44 | - | 28,505 |
| Jan 1, 2026 | 4.50 | 4.62 | 4.40 | 4.44 | 4.44 | 2.07% | 25,748 |
| Dec 31, 2025 | 4.31 | 4.50 | 4.26 | 4.35 | 4.35 | -1.14% | 29,611 |
| Dec 30, 2025 | 4.36 | 4.46 | 4.21 | 4.40 | 4.40 | 1.38% | 30,527 |
| Dec 29, 2025 | 4.48 | 4.59 | 4.30 | 4.34 | 4.34 | -3.13% | 34,914 |
| Dec 26, 2025 | 4.36 | 4.63 | 4.36 | 4.48 | 4.48 | 0.22% | 20,912 |
| Dec 24, 2025 | 4.58 | 4.58 | 4.41 | 4.47 | 4.47 | 0.90% | 17,201 |
| Dec 23, 2025 | 4.44 | 4.60 | 4.39 | 4.43 | 4.43 | -1.56% | 11,687 |
| Dec 22, 2025 | 4.48 | 4.80 | 4.35 | 4.50 | 4.50 | 2.04% | 43,277 |
| Dec 19, 2025 | 4.27 | 4.65 | 4.27 | 4.41 | 4.41 | 1.15% | 48,812 |
| Dec 18, 2025 | 4.41 | 4.59 | 4.31 | 4.36 | 4.36 | -1.80% | 23,761 |
| Dec 17, 2025 | 4.48 | 4.59 | 4.40 | 4.44 | 4.44 | -1.33% | 16,715 |
| Dec 16, 2025 | 4.40 | 4.72 | 4.40 | 4.50 | 4.50 | 0.45% | 35,868 |
| Dec 15, 2025 | 4.39 | 4.61 | 4.39 | 4.48 | 4.48 | - | 24,922 |
| Dec 12, 2025 | 4.77 | 4.77 | 4.41 | 4.48 | 4.48 | 0.22% | 9,425 |
| Dec 11, 2025 | 4.50 | 4.62 | 4.43 | 4.47 | 4.47 | -0.45% | 24,219 |
| Dec 10, 2025 | 4.35 | 4.73 | 4.35 | 4.49 | 4.49 | -1.75% | 19,815 |
| Dec 9, 2025 | 4.61 | 4.76 | 4.42 | 4.57 | 4.57 | -0.87% | 11,242 |
| Dec 8, 2025 | 4.31 | 4.70 | 4.31 | 4.61 | 4.61 | -0.65% | 20,892 |
| Dec 5, 2025 | 4.52 | 4.67 | 4.52 | 4.64 | 4.64 | 2.65% | 14,377 |
| Dec 4, 2025 | 4.50 | 4.71 | 4.50 | 4.52 | 4.52 | -3.00% | 32,520 |
| Dec 3, 2025 | 4.60 | 4.70 | 4.51 | 4.66 | 4.66 | 2.87% | 33,290 |
| Dec 2, 2025 | 4.51 | 4.85 | 4.40 | 4.53 | 4.53 | 0.44% | 22,900 |
| Dec 1, 2025 | 4.45 | 4.90 | 4.02 | 4.51 | 4.51 | -1.96% | 79,693 |
| Nov 28, 2025 | 4.40 | 4.67 | 4.40 | 4.60 | 4.60 | 3.84% | 34,513 |
| Nov 27, 2025 | 4.44 | 4.45 | 4.40 | 4.43 | 4.43 | -0.23% | 18,409 |
| Nov 26, 2025 | 4.54 | 4.60 | 4.42 | 4.44 | 4.44 | 0.68% | 34,125 |
| Nov 25, 2025 | 4.67 | 4.82 | 4.01 | 4.41 | 4.41 | -5.57% | 80,461 |
| Nov 24, 2025 | 4.60 | 4.80 | 4.60 | 4.67 | 4.67 | -0.64% | 17,353 |
| Nov 21, 2025 | 4.84 | 4.84 | 4.69 | 4.70 | 4.70 | -1.05% | 23,010 |
| Nov 20, 2025 | 4.68 | 4.90 | 4.68 | 4.75 | 4.75 | 1.06% | 32,714 |
| Nov 19, 2025 | 4.96 | 4.96 | 4.68 | 4.70 | 4.70 | 0.43% | 26,358 |
| Nov 18, 2025 | 4.65 | 4.97 | 4.65 | 4.68 | 4.68 | -0.64% | 34,548 |
| Nov 17, 2025 | 4.84 | 4.84 | 4.67 | 4.71 | 4.71 | - | 19,174 |
| Nov 14, 2025 | 4.75 | 4.85 | 4.62 | 4.71 | 4.71 | -0.84% | 22,181 |
| Nov 13, 2025 | 4.84 | 4.84 | 4.60 | 4.75 | 4.75 | -0.42% | 25,719 |
| Nov 12, 2025 | 4.62 | 4.90 | 4.62 | 4.77 | 4.77 | 3.25% | 45,118 |
| Nov 11, 2025 | 4.53 | 4.75 | 4.50 | 4.62 | 4.62 | -1.28% | 29,605 |