Swasti Vinayaka Synthetics Limited (BOM:510245)
India · Delayed Price · Currency is INR 3.680
+0.050 (1.38%)
At close: Jul 10, 2026
BOM:510245 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 3.81 | 3.99 | 3.70 | 3.74 | 3.74 | -1.32% | 31,606 |
| Jun 10, 2026 | 4.16 | 4.16 | 3.72 | 3.79 | 3.79 | -0.26% | 30,094 |
| Jun 9, 2026 | 3.70 | 3.89 | 3.70 | 3.80 | 3.80 | - | 44,850 |
| Jun 8, 2026 | 3.85 | 3.90 | 3.71 | 3.80 | 3.80 | -1.30% | 29,549 |
| Jun 5, 2026 | 3.92 | 3.92 | 3.82 | 3.85 | 3.85 | - | 14,191 |
| Jun 4, 2026 | 4.10 | 4.10 | 3.85 | 3.85 | 3.85 | -3.27% | 56,189 |
| Jun 3, 2026 | 3.91 | 4.00 | 3.91 | 3.98 | 3.98 | 2.58% | 14,392 |
| Jun 2, 2026 | 3.87 | 3.98 | 3.85 | 3.88 | 3.88 | 0.52% | 13,661 |
| Jun 1, 2026 | 3.97 | 4.06 | 3.86 | 3.86 | 3.86 | -2.53% | 41,776 |
| May 29, 2026 | 3.90 | 4.04 | 3.85 | 3.96 | 3.96 | - | 70,674 |
| May 27, 2026 | 3.95 | 4.05 | 3.81 | 3.96 | 3.96 | - | 44,192 |
| May 26, 2026 | 4.15 | 4.15 | 3.96 | 3.96 | 3.96 | -1.98% | 30,600 |
| 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 |