Swasti Vinayaka Synthetics Limited (BOM:510245)
India · Delayed Price · Currency is INR 3.280
-0.200 (-5.75%)
At close: Aug 21, 2026
BOM:510245 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.68 | 3.70 | 3.20 | 3.28 | 3.28 | -5.75% | 230,547 |
| Aug 20, 2026 | 3.49 | 3.64 | 3.40 | 3.48 | 3.48 | -0.29% | 31,487 |
| Aug 19, 2026 | 3.51 | 3.68 | 3.42 | 3.49 | 3.49 | -1.41% | 54,895 |
| Aug 18, 2026 | 3.66 | 3.67 | 3.51 | 3.54 | 3.54 | -1.94% | 21,610 |
| Aug 17, 2026 | 3.72 | 3.77 | 3.51 | 3.61 | 3.61 | -2.43% | 25,897 |
| Aug 14, 2026 | 3.76 | 3.76 | 3.60 | 3.70 | 3.70 | 1.09% | 44,431 |
| Aug 13, 2026 | 3.73 | 3.73 | 3.55 | 3.66 | 3.66 | -0.54% | 14,007 |
| Aug 12, 2026 | 3.61 | 3.70 | 3.60 | 3.68 | 3.68 | 0.55% | 12,883 |
| Aug 11, 2026 | 3.73 | 3.73 | 3.60 | 3.66 | 3.66 | - | 17,846 |
| Aug 10, 2026 | 3.73 | 3.83 | 3.60 | 3.66 | 3.66 | - | 30,651 |
| Aug 7, 2026 | 3.66 | 3.79 | 3.55 | 3.66 | 3.66 | -2.40% | 38,482 |
| Aug 6, 2026 | 3.70 | 3.75 | 3.68 | 3.75 | 3.75 | 0.81% | 8,256 |
| Aug 5, 2026 | 3.70 | 3.77 | 3.70 | 3.72 | 3.72 | 0.54% | 17,048 |
| Aug 4, 2026 | 3.64 | 3.76 | 3.64 | 3.70 | 3.70 | 1.65% | 20,079 |
| Aug 3, 2026 | 3.69 | 3.75 | 3.62 | 3.64 | 3.64 | 0.55% | 42,296 |
| Jul 31, 2026 | 3.60 | 4.15 | 3.52 | 3.62 | 3.62 | 0.28% | 62,530 |
| Jul 30, 2026 | 3.70 | 3.85 | 3.59 | 3.61 | 3.61 | -2.43% | 37,283 |
| Jul 29, 2026 | 3.71 | 3.77 | 3.60 | 3.70 | 3.70 | 1.65% | 16,209 |
| Jul 28, 2026 | 3.66 | 3.73 | 3.50 | 3.64 | 3.64 | 1.11% | 18,055 |
| Jul 27, 2026 | 3.60 | 3.69 | 3.42 | 3.60 | 3.60 | -1.37% | 28,940 |
| Jul 24, 2026 | 3.71 | 3.71 | 3.54 | 3.65 | 3.65 | -0.82% | 13,354 |
| Jul 23, 2026 | 3.77 | 3.77 | 3.61 | 3.68 | 3.68 | -0.27% | 8,643 |
| Jul 22, 2026 | 3.67 | 3.90 | 3.67 | 3.69 | 3.69 | 0.27% | 12,483 |
| Jul 21, 2026 | 3.68 | 3.75 | 3.65 | 3.68 | 3.68 | 0.27% | 32,061 |
| Jul 20, 2026 | 4.30 | 4.30 | 3.11 | 3.67 | 3.67 | 1.38% | 39,832 |
| Jul 17, 2026 | 3.64 | 3.74 | 3.56 | 3.62 | 3.62 | -0.82% | 26,405 |
| Jul 16, 2026 | 3.65 | 3.76 | 3.65 | 3.65 | 3.65 | 0.83% | 30,896 |
| Jul 15, 2026 | 3.66 | 3.76 | 3.60 | 3.62 | 3.62 | -1.90% | 46,169 |
| Jul 14, 2026 | 3.74 | 3.75 | 3.66 | 3.69 | 3.69 | -0.27% | 30,970 |
| Jul 13, 2026 | 3.68 | 3.87 | 3.67 | 3.70 | 3.70 | 0.54% | 29,464 |
| Jul 10, 2026 | 3.79 | 3.82 | 3.66 | 3.68 | 3.68 | 1.38% | 37,611 |
| Jul 9, 2026 | 3.70 | 3.73 | 3.62 | 3.63 | 3.63 | -1.89% | 25,498 |
| Jul 8, 2026 | 3.74 | 3.74 | 3.61 | 3.70 | 3.70 | - | 19,707 |
| Jul 7, 2026 | 3.63 | 4.00 | 3.63 | 3.70 | 3.70 | 0.54% | 18,597 |
| Jul 6, 2026 | 3.68 | 3.73 | 3.61 | 3.68 | 3.68 | -0.54% | 28,328 |
| Jul 3, 2026 | 3.68 | 3.86 | 3.68 | 3.70 | 3.70 | -0.54% | 24,314 |
| Jul 2, 2026 | 3.74 | 3.77 | 3.70 | 3.72 | 3.72 | 0.81% | 26,514 |
| Jul 1, 2026 | 3.71 | 3.84 | 3.62 | 3.69 | 3.69 | -1.34% | 43,696 |
| Jun 30, 2026 | 3.81 | 3.89 | 3.67 | 3.74 | 3.74 | -1.58% | 28,848 |
| Jun 29, 2026 | 3.86 | 3.92 | 3.70 | 3.80 | 3.80 | -0.52% | 34,613 |
| Jun 25, 2026 | 3.90 | 3.92 | 3.74 | 3.82 | 3.82 | - | 32,604 |
| Jun 24, 2026 | 3.79 | 3.93 | 3.58 | 3.82 | 3.82 | 5.82% | 60,250 |
| Jun 23, 2026 | 3.90 | 3.95 | 3.42 | 3.61 | 3.61 | -6.96% | 105,663 |
| Jun 22, 2026 | 3.82 | 3.97 | 3.82 | 3.88 | 3.88 | -1.02% | 25,550 |
| Jun 19, 2026 | 3.95 | 4.06 | 3.90 | 3.92 | 3.92 | -0.76% | 9,138 |
| Jun 18, 2026 | 4.04 | 4.04 | 3.88 | 3.95 | 3.95 | -1.25% | 20,121 |
| Jun 17, 2026 | 3.87 | 4.08 | 3.87 | 4.00 | 4.00 | 2.30% | 37,856 |
| Jun 16, 2026 | 3.92 | 4.20 | 3.90 | 3.91 | 3.91 | -4.40% | 41,827 |
| Jun 15, 2026 | 3.86 | 4.24 | 3.82 | 4.09 | 4.09 | 5.96% | 120,127 |
| Jun 12, 2026 | 3.70 | 3.95 | 3.70 | 3.86 | 3.86 | 3.21% | 33,594 |