Swasti Vinayaka Synthetics Limited (BOM:510245)
India · Delayed Price · Currency is INR 3.340
+0.090 (2.77%)
At close: Oct 23, 2026
BOM:510245 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.22 | 3.57 | 2.82 | 3.34 | 3.34 | 2.77% | 118,357 |
| Oct 22, 2026 | 3.26 | 3.37 | 3.21 | 3.25 | 3.25 | -2.40% | 62,654 |
| Oct 21, 2026 | 3.37 | 3.55 | 3.32 | 3.33 | 3.33 | -4.58% | 62,912 |
| Oct 19, 2026 | 3.60 | 3.60 | 3.33 | 3.49 | 3.49 | -2.24% | 35,485 |
| Oct 16, 2026 | 3.60 | 3.64 | 3.51 | 3.57 | 3.57 | 1.13% | 20,901 |
| Oct 15, 2026 | 3.56 | 3.64 | 3.50 | 3.53 | 3.53 | -0.84% | 37,299 |
| Oct 14, 2026 | 3.50 | 3.68 | 3.50 | 3.56 | 3.56 | 2.30% | 100,166 |
| Oct 13, 2026 | 3.60 | 3.60 | 3.41 | 3.48 | 3.48 | -1.69% | 32,195 |
| Oct 12, 2026 | 3.45 | 3.63 | 3.45 | 3.54 | 3.54 | - | 22,294 |
| Oct 9, 2026 | 3.50 | 3.65 | 3.45 | 3.54 | 3.54 | 0.28% | 73,706 |
| Oct 8, 2026 | 3.51 | 3.60 | 3.50 | 3.53 | 3.53 | -0.56% | 13,812 |
| Oct 7, 2026 | 3.64 | 3.64 | 3.50 | 3.55 | 3.55 | -0.28% | 27,261 |
| Oct 6, 2026 | 3.66 | 3.75 | 3.50 | 3.56 | 3.56 | -4.04% | 47,138 |
| Oct 5, 2026 | 3.65 | 3.77 | 3.65 | 3.71 | 3.71 | 0.82% | 26,921 |
| Oct 1, 2026 | 3.69 | 3.70 | 3.60 | 3.68 | 3.68 | 0.82% | 32,618 |
| Sep 30, 2026 | 3.68 | 3.89 | 3.61 | 3.65 | 3.65 | -0.82% | 7,163 |
| Sep 29, 2026 | 3.68 | 3.98 | 3.50 | 3.68 | 3.68 | -1.34% | 44,248 |
| Sep 28, 2026 | 3.81 | 3.84 | 3.66 | 3.73 | 3.73 | -0.27% | 23,598 |
| Sep 25, 2026 | 3.66 | 4.20 | 3.50 | 3.74 | 3.74 | 3.60% | 211,890 |
| Sep 24, 2026 | 3.49 | 3.78 | 3.49 | 3.61 | 3.61 | 3.44% | 85,923 |
| Sep 23, 2026 | 3.74 | 3.83 | 3.36 | 3.49 | 3.49 | -6.68% | 150,014 |
| Sep 22, 2026 | 3.75 | 3.90 | 3.60 | 3.74 | 3.74 | -0.27% | 29,342 |
| Sep 21, 2026 | 3.72 | 3.90 | 3.72 | 3.75 | 3.75 | -1.32% | 30,983 |
| Sep 18, 2026 | 3.85 | 3.90 | 3.64 | 3.80 | 3.80 | -0.26% | 28,968 |
| Sep 17, 2026 | 3.90 | 4.02 | 3.81 | 3.81 | 3.81 | -1.80% | 41,381 |
| Sep 16, 2026 | 3.92 | 3.99 | 3.80 | 3.88 | 3.88 | -0.77% | 30,322 |
| Sep 15, 2026 | 4.04 | 4.28 | 3.91 | 3.91 | 3.91 | -2.74% | 32,520 |
| 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 |