Swasti Vinayaka Art and Heritage Corporation Limited (BOM:512257)
India · Delayed Price · Currency is INR 3.180
-0.090 (-2.75%)
At close: Jan 21, 2026
BOM:512257 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3.43 | 3.58 | 3.11 | 3.50 | 3.50 | 2.64% | 56,317 |
| Jan 22, 2026 | 2.98 | 3.61 | 2.98 | 3.41 | 3.41 | 7.23% | 57,845 |
| Jan 21, 2026 | 3.07 | 3.25 | 2.82 | 3.18 | 3.18 | -2.75% | 211,002 |
| Jan 20, 2026 | 3.36 | 3.44 | 3.25 | 3.27 | 3.27 | -2.68% | 34,931 |
| Jan 19, 2026 | 3.55 | 3.55 | 3.33 | 3.36 | 3.36 | -5.35% | 66,287 |
| Jan 16, 2026 | 3.47 | 3.59 | 3.44 | 3.55 | 3.55 | 1.14% | 10,318 |
| Jan 14, 2026 | 3.45 | 3.64 | 3.41 | 3.51 | 3.51 | 2.03% | 57,958 |
| Jan 13, 2026 | 3.55 | 3.60 | 3.40 | 3.44 | 3.44 | -1.99% | 48,035 |
| Jan 12, 2026 | 3.60 | 3.61 | 3.43 | 3.51 | 3.51 | -0.85% | 48,752 |
| Jan 9, 2026 | 3.57 | 3.60 | 3.51 | 3.54 | 3.54 | -0.56% | 28,414 |
| Jan 8, 2026 | 3.51 | 3.62 | 3.40 | 3.56 | 3.56 | - | 63,870 |
| Jan 7, 2026 | 3.52 | 3.64 | 3.52 | 3.56 | 3.56 | -0.84% | 31,057 |
| Jan 6, 2026 | 3.65 | 3.68 | 3.53 | 3.59 | 3.59 | -1.91% | 41,836 |
| Jan 5, 2026 | 3.64 | 3.72 | 3.56 | 3.66 | 3.66 | 0.55% | 25,308 |
| Jan 2, 2026 | 3.57 | 3.65 | 3.54 | 3.64 | 3.64 | 1.68% | 23,178 |
| Jan 1, 2026 | 3.55 | 3.69 | 3.54 | 3.58 | 3.58 | -0.56% | 18,254 |
| Dec 31, 2025 | 3.55 | 3.70 | 3.55 | 3.60 | 3.60 | -1.64% | 43,711 |
| Dec 30, 2025 | 3.60 | 3.70 | 3.60 | 3.66 | 3.66 | -1.08% | 15,746 |
| Dec 29, 2025 | 3.51 | 3.73 | 3.51 | 3.70 | 3.70 | -0.27% | 8,808 |
| Dec 26, 2025 | 3.68 | 3.75 | 3.65 | 3.71 | 3.71 | -1.07% | 10,856 |
| Dec 24, 2025 | 3.77 | 4.25 | 3.65 | 3.75 | 3.75 | -0.53% | 56,324 |
| Dec 23, 2025 | 3.64 | 3.81 | 3.64 | 3.77 | 3.77 | 1.62% | 11,824 |
| Dec 22, 2025 | 3.79 | 3.84 | 3.69 | 3.71 | 3.71 | -0.54% | 56,743 |
| Dec 19, 2025 | 3.54 | 3.75 | 3.54 | 3.73 | 3.73 | 2.47% | 38,366 |
| Dec 18, 2025 | 3.72 | 3.72 | 3.57 | 3.64 | 3.64 | -1.89% | 11,554 |
| Dec 17, 2025 | 3.50 | 3.72 | 3.50 | 3.71 | 3.71 | 1.37% | 31,470 |
| Dec 16, 2025 | 3.50 | 3.78 | 3.50 | 3.66 | 3.66 | 0.55% | 10,716 |
| Dec 15, 2025 | 3.85 | 3.88 | 3.19 | 3.64 | 3.64 | -2.41% | 102,695 |
| Dec 12, 2025 | 3.71 | 3.86 | 3.71 | 3.73 | 3.73 | -0.27% | 38,913 |
| Dec 11, 2025 | 3.82 | 3.82 | 3.63 | 3.74 | 3.74 | -1.58% | 13,929 |
| Dec 10, 2025 | 3.89 | 3.89 | 3.71 | 3.80 | 3.80 | -0.78% | 17,506 |
| Dec 9, 2025 | 3.70 | 3.85 | 3.65 | 3.83 | 3.83 | 0.52% | 36,424 |
| Dec 8, 2025 | 3.75 | 3.88 | 3.72 | 3.81 | 3.81 | 0.79% | 43,667 |
| Dec 5, 2025 | 3.85 | 3.91 | 3.72 | 3.78 | 3.78 | -1.82% | 27,490 |
| Dec 4, 2025 | 3.87 | 3.87 | 3.71 | 3.85 | 3.85 | 1.58% | 23,023 |
| Dec 3, 2025 | 3.88 | 3.88 | 3.71 | 3.79 | 3.79 | -0.52% | 74,806 |
| Dec 2, 2025 | 3.82 | 3.90 | 3.80 | 3.81 | 3.81 | 0.26% | 17,984 |
| Dec 1, 2025 | 3.83 | 3.89 | 3.80 | 3.80 | 3.80 | -2.56% | 24,564 |
| Nov 28, 2025 | 3.71 | 3.95 | 3.71 | 3.90 | 3.90 | 1.30% | 32,355 |
| Nov 27, 2025 | 3.81 | 3.94 | 3.75 | 3.85 | 3.85 | - | 44,301 |
| Nov 26, 2025 | 3.89 | 3.93 | 3.83 | 3.85 | 3.85 | 1.05% | 35,478 |
| Nov 25, 2025 | 3.90 | 4.07 | 3.72 | 3.81 | 3.81 | -4.03% | 94,234 |
| Nov 24, 2025 | 3.80 | 4.02 | 3.80 | 3.97 | 3.97 | 3.66% | 88,858 |
| Nov 21, 2025 | 3.91 | 3.91 | 3.77 | 3.83 | 3.83 | -2.05% | 46,860 |
| Nov 20, 2025 | 3.83 | 3.91 | 3.76 | 3.91 | 3.91 | 2.09% | 39,728 |
| Nov 19, 2025 | 3.82 | 3.94 | 3.78 | 3.83 | 3.83 | -0.52% | 67,800 |
| Nov 18, 2025 | 3.86 | 3.96 | 3.76 | 3.85 | 3.85 | -0.77% | 27,021 |
| Nov 17, 2025 | 3.82 | 3.98 | 3.82 | 3.88 | 3.88 | -0.26% | 41,610 |
| Nov 14, 2025 | 3.82 | 3.98 | 3.82 | 3.89 | 3.89 | - | 50,423 |
| Nov 13, 2025 | 4.00 | 4.15 | 3.75 | 3.89 | 3.89 | -2.75% | 98,683 |