Swasti Vinayaka Art and Heritage Corporation Limited (BOM:512257)
India · Delayed Price · Currency is INR 3.840
-0.030 (-0.78%)
At close: Aug 7, 2025
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 3.84 | 3.90 | 3.80 | 3.84 | 3.84 | -0.78% | 37,242 |
| Aug 6, 2025 | 3.97 | 3.97 | 3.84 | 3.87 | 3.87 | -0.77% | 51,996 |
| Aug 5, 2025 | 3.87 | 3.99 | 3.83 | 3.90 | 3.90 | 1.04% | 27,152 |
| Aug 4, 2025 | 3.85 | 3.99 | 3.85 | 3.86 | 3.86 | -1.28% | 34,605 |
| Aug 1, 2025 | 3.95 | 3.99 | 3.83 | 3.91 | 3.91 | -0.51% | 64,716 |
| Jul 31, 2025 | 3.88 | 3.96 | 3.83 | 3.93 | 3.93 | 1.29% | 18,169 |
| Jul 30, 2025 | 3.86 | 4.03 | 3.80 | 3.88 | 3.88 | 0.52% | 32,748 |
| Jul 29, 2025 | 3.77 | 3.96 | 3.77 | 3.86 | 3.86 | 0.26% | 36,299 |
| Jul 28, 2025 | 3.88 | 3.96 | 3.83 | 3.85 | 3.85 | 1.05% | 45,758 |
| Jul 25, 2025 | 3.80 | 3.90 | 3.70 | 3.81 | 3.81 | -1.04% | 46,154 |
| Jul 24, 2025 | 3.92 | 3.94 | 3.75 | 3.85 | 3.85 | -0.77% | 95,992 |
| Jul 23, 2025 | 3.99 | 3.99 | 3.80 | 3.88 | 3.88 | - | 38,221 |
| Jul 22, 2025 | 3.98 | 4.02 | 3.86 | 3.88 | 3.88 | -0.51% | 50,747 |
| Jul 21, 2025 | 3.85 | 4.02 | 3.85 | 3.90 | 3.90 | -0.26% | 88,067 |
| Jul 18, 2025 | 3.85 | 4.06 | 3.85 | 3.91 | 3.91 | -0.51% | 37,375 |
| Jul 17, 2025 | 3.96 | 4.00 | 3.92 | 3.93 | 3.93 | -0.76% | 32,566 |
| Jul 16, 2025 | 3.98 | 4.09 | 3.95 | 3.96 | 3.96 | -2.22% | 85,134 |
| Jul 15, 2025 | 4.07 | 4.13 | 3.98 | 4.05 | 4.05 | 2.27% | 59,441 |
| Jul 14, 2025 | 4.18 | 4.18 | 3.55 | 3.96 | 3.96 | -4.58% | 313,251 |
| Jul 11, 2025 | 4.09 | 4.28 | 4.09 | 4.15 | 4.15 | 0.24% | 39,492 |
| Jul 10, 2025 | 4.12 | 4.23 | 4.12 | 4.14 | 4.14 | -0.72% | 21,541 |
| Jul 9, 2025 | 4.15 | 4.34 | 4.13 | 4.17 | 4.17 | -0.95% | 64,563 |
| Jul 8, 2025 | 4.39 | 4.39 | 4.20 | 4.21 | 4.21 | -2.32% | 33,154 |
| Jul 7, 2025 | 4.20 | 4.40 | 4.10 | 4.31 | 4.31 | 4.36% | 136,917 |
| Jul 4, 2025 | 4.10 | 4.34 | 4.10 | 4.13 | 4.13 | 0.24% | 50,120 |
| Jul 3, 2025 | 4.01 | 4.20 | 4.01 | 4.12 | 4.12 | 0.24% | 45,781 |
| Jul 2, 2025 | 4.18 | 4.21 | 4.02 | 4.11 | 4.11 | -0.48% | 45,609 |
| Jul 1, 2025 | 4.13 | 4.22 | 4.07 | 4.13 | 4.13 | 1.47% | 47,187 |
| Jun 30, 2025 | 4.08 | 4.25 | 4.03 | 4.07 | 4.07 | -1.45% | 82,490 |
| Jun 27, 2025 | 4.07 | 4.27 | 4.07 | 4.13 | 4.13 | -0.24% | 17,161 |
| Jun 26, 2025 | 4.09 | 4.70 | 4.07 | 4.14 | 4.14 | 1.22% | 80,635 |
| Jun 25, 2025 | 4.07 | 4.17 | 4.07 | 4.09 | 4.09 | - | 34,281 |
| Jun 24, 2025 | 4.11 | 4.19 | 4.05 | 4.09 | 4.09 | 0.99% | 46,627 |
| Jun 23, 2025 | 4.05 | 4.23 | 4.00 | 4.05 | 4.05 | -2.41% | 69,714 |
| Jun 20, 2025 | 4.24 | 4.30 | 4.01 | 4.15 | 4.15 | -1.43% | 55,669 |
| Jun 19, 2025 | 4.25 | 4.34 | 4.16 | 4.21 | 4.21 | -0.94% | 27,645 |
| Jun 18, 2025 | 4.19 | 4.40 | 4.19 | 4.25 | 4.25 | -1.16% | 45,994 |
| Jun 17, 2025 | 4.25 | 4.39 | 4.22 | 4.30 | 4.30 | 0.70% | 44,772 |
| Jun 16, 2025 | 4.22 | 4.39 | 4.20 | 4.27 | 4.27 | - | 44,077 |
| Jun 13, 2025 | 4.40 | 4.40 | 4.20 | 4.27 | 4.27 | -1.16% | 31,150 |
| Jun 12, 2025 | 4.46 | 4.52 | 4.27 | 4.32 | 4.32 | -3.14% | 55,945 |
| Jun 11, 2025 | 4.15 | 4.67 | 4.15 | 4.46 | 4.46 | 5.69% | 211,896 |
| Jun 10, 2025 | 4.31 | 4.31 | 4.16 | 4.22 | 4.22 | - | 71,476 |
| Jun 9, 2025 | 4.34 | 4.34 | 4.18 | 4.22 | 4.22 | -0.71% | 184,501 |
| Jun 6, 2025 | 4.56 | 4.69 | 4.25 | 4.25 | 4.25 | -4.28% | 254,050 |
| Jun 5, 2025 | 4.13 | 5.02 | 4.06 | 4.44 | 4.44 | 5.97% | 524,212 |
| Jun 4, 2025 | 4.18 | 4.29 | 4.11 | 4.19 | 4.19 | -0.48% | 87,369 |
| Jun 3, 2025 | 4.17 | 4.33 | 4.15 | 4.21 | 4.21 | - | 30,972 |
| Jun 2, 2025 | 4.14 | 4.31 | 4.14 | 4.21 | 4.21 | 0.72% | 45,159 |
| May 30, 2025 | 4.23 | 4.28 | 4.15 | 4.18 | 4.18 | -1.18% | 39,046 |