Swasti Vinayaka Synthetics Limited (BOM:510245)
India · Delayed Price · Currency is INR 4.020
+0.040 (1.01%)
At close: Sep 11, 2026
BOM:510245 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3.98 | 4.22 | 3.90 | 4.02 | 4.02 | 1.01% | 65,124 |
| Sep 10, 2026 | 4.05 | 4.21 | 3.86 | 3.98 | 3.98 | 0.25% | 51,422 |
| Sep 9, 2026 | 4.38 | 4.38 | 3.83 | 3.97 | 3.97 | -5.92% | 165,983 |
| Sep 8, 2026 | 4.16 | 4.30 | 4.00 | 4.22 | 4.22 | 5.24% | 238,074 |
| Sep 7, 2026 | 3.98 | 4.10 | 3.77 | 4.01 | 4.01 | 3.08% | 247,693 |
| Sep 4, 2026 | 3.40 | 3.98 | 3.36 | 3.89 | 3.89 | 15.77% | 508,333 |
| Sep 3, 2026 | 3.35 | 3.47 | 3.31 | 3.36 | 3.36 | -0.88% | 28,226 |
| Sep 2, 2026 | 3.39 | 3.69 | 3.32 | 3.39 | 3.39 | - | 61,017 |
| Sep 1, 2026 | 3.32 | 3.51 | 3.14 | 3.39 | 3.39 | 2.73% | 51,786 |
| Aug 31, 2026 | 3.51 | 3.59 | 3.16 | 3.30 | 3.30 | -5.44% | 70,271 |
| Aug 28, 2026 | 3.40 | 3.88 | 3.40 | 3.49 | 3.49 | 1.45% | 54,587 |
| Aug 27, 2026 | 3.34 | 3.44 | 3.31 | 3.44 | 3.44 | 3.93% | 30,081 |
| Aug 26, 2026 | 3.37 | 3.42 | 3.23 | 3.31 | 3.31 | -1.78% | 40,954 |
| Aug 25, 2026 | 3.40 | 3.45 | 3.35 | 3.37 | 3.37 | -0.88% | 22,981 |
| Aug 24, 2026 | 3.32 | 3.43 | 3.32 | 3.40 | 3.40 | 3.66% | 37,113 |
| 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 |