Swasti Vinayaka Art and Heritage Corporation Limited (BOM:512257)
India · Delayed Price · Currency is INR 3.860
-0.020 (-0.52%)
At close: Sep 11, 2025
BOM:512257 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 3.90 | 3.90 | 3.85 | 3.86 | 3.86 | -0.52% | 42,727 |
| Sep 10, 2025 | 3.90 | 3.95 | 3.85 | 3.88 | 3.88 | -0.51% | 14,080 |
| Sep 9, 2025 | 3.98 | 3.98 | 3.86 | 3.90 | 3.90 | 1.30% | 56,266 |
| Sep 8, 2025 | 3.95 | 3.99 | 3.84 | 3.85 | 3.85 | 0.26% | 101,497 |
| Sep 5, 2025 | 3.78 | 3.98 | 3.75 | 3.84 | 3.84 | 0.26% | 107,852 |
| Sep 4, 2025 | 3.95 | 4.00 | 3.81 | 3.83 | 3.83 | -1.79% | 88,620 |
| Sep 3, 2025 | 3.95 | 3.97 | 3.85 | 3.90 | 3.90 | 0.78% | 37,269 |
| Sep 2, 2025 | 3.86 | 3.99 | 3.85 | 3.87 | 3.87 | -2.27% | 50,265 |
| Sep 1, 2025 | 3.89 | 4.05 | 3.85 | 3.96 | 3.96 | 1.80% | 82,422 |
| Aug 29, 2025 | 3.94 | 4.00 | 3.84 | 3.89 | 3.89 | - | 18,358 |
| Aug 28, 2025 | 3.91 | 3.99 | 3.84 | 3.89 | 3.89 | -0.51% | 24,101 |
| Aug 26, 2025 | 3.82 | 4.28 | 3.82 | 3.91 | 3.91 | 0.26% | 51,683 |
| Aug 25, 2025 | 3.90 | 4.03 | 3.88 | 3.90 | 3.90 | -0.76% | 48,937 |
| Aug 22, 2025 | 3.89 | 4.04 | 3.86 | 3.93 | 3.93 | -1.01% | 83,741 |
| Aug 21, 2025 | 4.01 | 4.15 | 3.94 | 3.97 | 3.97 | -1.73% | 68,140 |
| Aug 20, 2025 | 4.12 | 4.17 | 4.01 | 4.04 | 4.04 | -1.46% | 38,170 |
| Aug 19, 2025 | 3.97 | 4.25 | 3.90 | 4.10 | 4.10 | 3.27% | 213,815 |
| Aug 18, 2025 | 3.82 | 4.00 | 3.80 | 3.97 | 3.97 | 4.75% | 118,956 |
| Aug 14, 2025 | 3.53 | 3.84 | 3.53 | 3.79 | 3.79 | 1.07% | 56,023 |
| Aug 13, 2025 | 3.78 | 3.88 | 3.70 | 3.75 | 3.75 | -1.57% | 51,971 |
| Aug 12, 2025 | 3.85 | 3.90 | 3.81 | 3.81 | 3.81 | - | 83,352 |
| Aug 11, 2025 | 3.78 | 3.85 | 3.76 | 3.81 | 3.81 | 0.79% | 39,396 |
| Aug 8, 2025 | 3.90 | 3.99 | 3.72 | 3.78 | 3.78 | -1.56% | 76,458 |
| 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 |