Swasti Vinayaka Synthetics Limited (BOM:510245)
India · Delayed Price · Currency is INR 4.040
+0.010 (0.25%)
At close: May 25, 2026
BOM:510245 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 4.13 | 4.19 | 4.02 | 4.04 | 4.04 | 0.25% | 26,841 |
| May 22, 2026 | 3.99 | 4.19 | 3.99 | 4.03 | 4.03 | -1.71% | 9,841 |
| May 21, 2026 | 4.24 | 4.24 | 4.01 | 4.10 | 4.10 | -0.49% | 23,337 |
| May 20, 2026 | 4.00 | 4.22 | 4.00 | 4.12 | 4.12 | 1.48% | 13,581 |
| May 19, 2026 | 3.93 | 4.19 | 3.93 | 4.06 | 4.06 | -0.73% | 14,414 |
| May 18, 2026 | 4.37 | 4.37 | 3.84 | 4.09 | 4.09 | -5.10% | 31,139 |
| May 15, 2026 | 4.09 | 4.46 | 4.02 | 4.31 | 4.31 | 5.90% | 53,693 |
| May 14, 2026 | 3.80 | 4.45 | 3.80 | 4.07 | 4.07 | 8.24% | 225,347 |
| May 13, 2026 | 3.70 | 3.87 | 3.66 | 3.76 | 3.76 | - | 18,076 |
| May 12, 2026 | 3.85 | 3.86 | 3.74 | 3.76 | 3.76 | -1.05% | 20,407 |
| May 11, 2026 | 3.92 | 3.98 | 3.55 | 3.80 | 3.80 | -2.06% | 72,269 |
| May 8, 2026 | 3.90 | 3.95 | 3.80 | 3.88 | 3.88 | -1.52% | 41,692 |
| May 7, 2026 | 4.02 | 4.30 | 3.55 | 3.94 | 3.94 | -3.90% | 217,491 |
| May 6, 2026 | 4.19 | 4.27 | 4.08 | 4.10 | 4.10 | -2.15% | 39,941 |
| May 5, 2026 | 4.20 | 4.30 | 4.15 | 4.19 | 4.19 | -1.87% | 17,742 |
| May 4, 2026 | 4.19 | 4.30 | 4.19 | 4.27 | 4.27 | 2.15% | 28,307 |
| Apr 30, 2026 | 4.29 | 4.30 | 4.15 | 4.18 | 4.18 | -2.56% | 31,946 |
| Apr 29, 2026 | 4.45 | 4.45 | 4.25 | 4.29 | 4.29 | -3.60% | 33,917 |
| Apr 28, 2026 | 4.58 | 4.58 | 4.33 | 4.45 | 4.45 | 1.14% | 31,705 |
| Apr 27, 2026 | 4.51 | 4.68 | 4.24 | 4.40 | 4.40 | -1.35% | 65,695 |
| Apr 24, 2026 | 4.25 | 4.73 | 4.00 | 4.46 | 4.46 | 9.31% | 326,345 |
| Apr 23, 2026 | 3.99 | 4.26 | 3.71 | 4.08 | 4.08 | 4.62% | 175,328 |
| Apr 22, 2026 | 3.91 | 3.91 | 3.87 | 3.90 | 3.90 | -1.02% | 27,430 |
| Apr 21, 2026 | 3.90 | 4.00 | 3.86 | 3.94 | 3.94 | 0.77% | 30,583 |
| Apr 20, 2026 | 3.96 | 3.96 | 3.87 | 3.91 | 3.91 | -1.51% | 40,697 |
| Apr 17, 2026 | 4.00 | 4.00 | 3.86 | 3.97 | 3.97 | 1.79% | 42,407 |
| Apr 16, 2026 | 4.07 | 4.07 | 3.56 | 3.90 | 3.90 | 0.78% | 38,737 |
| Apr 15, 2026 | 3.75 | 3.96 | 3.75 | 3.87 | 3.87 | 4.03% | 38,341 |
| Apr 13, 2026 | 3.65 | 3.93 | 3.54 | 3.72 | 3.72 | 0.27% | 21,072 |
| Apr 10, 2026 | 3.67 | 3.75 | 3.56 | 3.71 | 3.71 | 3.34% | 44,722 |
| Apr 9, 2026 | 3.70 | 3.70 | 3.55 | 3.59 | 3.59 | 0.84% | 17,855 |
| Apr 8, 2026 | 3.68 | 3.68 | 3.46 | 3.56 | 3.56 | 4.40% | 20,135 |
| Apr 7, 2026 | 3.43 | 3.45 | 3.25 | 3.41 | 3.41 | 1.19% | 41,765 |
| Apr 6, 2026 | 3.52 | 3.52 | 3.31 | 3.37 | 3.37 | 0.30% | 24,580 |
| Apr 2, 2026 | 3.35 | 3.43 | 3.24 | 3.36 | 3.36 | 0.30% | 25,936 |
| Apr 1, 2026 | 3.39 | 3.39 | 3.18 | 3.35 | 3.35 | 8.41% | 45,708 |
| Mar 30, 2026 | 3.16 | 3.31 | 3.01 | 3.09 | 3.09 | -2.22% | 61,915 |
| Mar 27, 2026 | 3.39 | 3.39 | 3.13 | 3.16 | 3.16 | -5.11% | 86,463 |
| Mar 25, 2026 | 3.46 | 3.46 | 3.18 | 3.33 | 3.33 | -0.60% | 158,576 |
| Mar 24, 2026 | 3.48 | 3.48 | 3.30 | 3.35 | 3.35 | -0.59% | 33,574 |
| Mar 23, 2026 | 3.25 | 3.67 | 3.08 | 3.37 | 3.37 | 4.66% | 82,056 |
| Mar 20, 2026 | 3.10 | 3.45 | 3.10 | 3.22 | 3.22 | 2.22% | 24,689 |
| Mar 19, 2026 | 3.44 | 3.59 | 3.06 | 3.15 | 3.15 | -8.43% | 125,682 |
| Mar 18, 2026 | 3.47 | 3.56 | 3.35 | 3.44 | 3.44 | -0.86% | 21,672 |
| Mar 17, 2026 | 3.71 | 3.71 | 3.36 | 3.47 | 3.47 | - | 54,725 |
| Mar 16, 2026 | 3.44 | 3.64 | 3.00 | 3.47 | 3.47 | 10.51% | 141,943 |
| Mar 13, 2026 | 3.43 | 3.54 | 3.06 | 3.14 | 3.14 | -10.80% | 148,482 |
| Mar 12, 2026 | 3.45 | 3.55 | 3.33 | 3.52 | 3.52 | 0.57% | 63,355 |
| Mar 11, 2026 | 3.50 | 3.55 | 3.33 | 3.50 | 3.50 | 0.86% | 33,495 |
| Mar 10, 2026 | 3.50 | 3.55 | 3.40 | 3.47 | 3.47 | -1.14% | 24,585 |