Swasti Vinayaka Art and Heritage Corporation Limited (BOM:512257)
India · Delayed Price · Currency is INR 3.900
0.00 (0.00%)
At close: Jun 2, 2026
BOM:512257 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.96 | 3.96 | 3.81 | 3.86 | 3.86 | -1.03% | 47,420 |
| Jun 2, 2026 | 3.86 | 4.09 | 3.71 | 3.90 | 3.90 | - | 85,115 |
| Jun 1, 2026 | 4.40 | 4.40 | 3.81 | 3.90 | 3.90 | -2.01% | 180,894 |
| May 29, 2026 | 3.68 | 4.05 | 3.68 | 3.98 | 3.98 | 8.15% | 290,480 |
| May 27, 2026 | 3.76 | 3.76 | 3.65 | 3.68 | 3.68 | -1.60% | 105,033 |
| May 26, 2026 | 3.57 | 3.89 | 3.57 | 3.74 | 3.74 | 3.03% | 255,641 |
| May 25, 2026 | 3.38 | 3.65 | 3.38 | 3.63 | 3.63 | 4.61% | 147,975 |
| May 22, 2026 | 3.59 | 3.81 | 3.41 | 3.47 | 3.47 | -0.86% | 29,888 |
| May 21, 2026 | 3.49 | 3.56 | 3.37 | 3.50 | 3.50 | 3.24% | 18,987 |
| May 20, 2026 | 3.48 | 3.59 | 3.31 | 3.39 | 3.39 | -3.14% | 35,385 |
| May 19, 2026 | 3.57 | 3.57 | 3.35 | 3.50 | 3.50 | 1.16% | 6,898 |
| May 18, 2026 | 3.54 | 3.56 | 3.39 | 3.46 | 3.46 | -0.86% | 22,069 |
| May 15, 2026 | 3.55 | 3.59 | 3.44 | 3.49 | 3.49 | 0.29% | 12,520 |
| May 14, 2026 | 3.65 | 3.65 | 3.32 | 3.48 | 3.48 | -0.85% | 21,011 |
| May 13, 2026 | 3.51 | 3.64 | 3.51 | 3.51 | 3.51 | -1.13% | 31,713 |
| May 12, 2026 | 3.78 | 3.78 | 3.53 | 3.55 | 3.55 | -0.84% | 13,864 |
| May 11, 2026 | 3.76 | 3.76 | 3.53 | 3.58 | 3.58 | -2.98% | 31,195 |
| May 8, 2026 | 3.62 | 3.82 | 3.51 | 3.69 | 3.69 | 4.53% | 46,924 |
| May 7, 2026 | 3.55 | 3.64 | 3.51 | 3.53 | 3.53 | 0.57% | 24,307 |
| May 6, 2026 | 3.46 | 3.56 | 3.46 | 3.51 | 3.51 | - | 16,130 |
| May 5, 2026 | 3.55 | 3.55 | 3.46 | 3.51 | 3.51 | 2.03% | 9,270 |
| May 4, 2026 | 3.46 | 3.53 | 3.32 | 3.44 | 3.44 | -0.58% | 26,189 |
| Apr 30, 2026 | 3.54 | 3.55 | 3.41 | 3.46 | 3.46 | -1.42% | 14,062 |
| Apr 29, 2026 | 3.58 | 3.58 | 3.40 | 3.51 | 3.51 | -1.40% | 15,468 |
| Apr 28, 2026 | 3.50 | 3.60 | 3.50 | 3.56 | 3.56 | - | 15,605 |
| Apr 27, 2026 | 3.62 | 3.69 | 3.48 | 3.56 | 3.56 | 0.56% | 33,939 |
| Apr 24, 2026 | 3.60 | 3.68 | 3.53 | 3.54 | 3.54 | -1.67% | 39,286 |
| Apr 23, 2026 | 3.50 | 3.98 | 3.50 | 3.60 | 3.60 | 0.84% | 117,429 |
| Apr 22, 2026 | 3.42 | 3.68 | 3.42 | 3.57 | 3.57 | -1.11% | 16,622 |
| Apr 21, 2026 | 3.66 | 3.66 | 3.54 | 3.61 | 3.61 | -0.28% | 22,361 |
| Apr 20, 2026 | 3.72 | 3.72 | 3.52 | 3.62 | 3.62 | -0.28% | 25,748 |
| Apr 17, 2026 | 3.61 | 3.94 | 3.56 | 3.63 | 3.63 | -1.63% | 53,242 |
| Apr 16, 2026 | 3.88 | 3.88 | 3.56 | 3.69 | 3.69 | -0.27% | 42,904 |
| Apr 15, 2026 | 3.47 | 3.80 | 3.47 | 3.70 | 3.70 | 7.25% | 76,744 |
| Apr 13, 2026 | 3.69 | 3.69 | 3.22 | 3.45 | 3.45 | -5.74% | 56,262 |
| Apr 10, 2026 | 3.46 | 3.92 | 3.31 | 3.66 | 3.66 | 2.23% | 86,337 |
| Apr 9, 2026 | 3.55 | 3.67 | 3.44 | 3.58 | 3.58 | 0.56% | 27,660 |
| Apr 8, 2026 | 3.41 | 3.75 | 3.35 | 3.56 | 3.56 | 5.01% | 67,192 |
| Apr 7, 2026 | 3.40 | 3.43 | 3.33 | 3.39 | 3.39 | 1.19% | 17,423 |
| Apr 6, 2026 | 3.27 | 3.46 | 3.27 | 3.35 | 3.35 | -0.30% | 8,427 |
| Apr 2, 2026 | 3.35 | 3.50 | 3.17 | 3.36 | 3.36 | 0.60% | 24,877 |
| Apr 1, 2026 | 3.27 | 3.35 | 3.27 | 3.34 | 3.34 | 4.05% | 9,639 |
| Mar 30, 2026 | 3.12 | 3.34 | 3.10 | 3.21 | 3.21 | -0.31% | 31,332 |
| Mar 27, 2026 | 3.53 | 3.53 | 3.06 | 3.22 | 3.22 | -3.88% | 135,282 |
| Mar 25, 2026 | 3.22 | 3.43 | 3.22 | 3.35 | 3.35 | -0.30% | 19,997 |
| Mar 24, 2026 | 3.53 | 3.53 | 3.35 | 3.36 | 3.36 | -1.75% | 44,924 |
| Mar 23, 2026 | 3.23 | 3.50 | 3.23 | 3.42 | 3.42 | - | 52,375 |
| Mar 20, 2026 | 3.43 | 3.50 | 3.33 | 3.42 | 3.42 | -0.29% | 14,948 |
| Mar 19, 2026 | 3.40 | 3.56 | 3.40 | 3.43 | 3.43 | -3.11% | 14,429 |
| Mar 18, 2026 | 3.57 | 3.60 | 3.47 | 3.54 | 3.54 | 1.14% | 21,408 |