Swasti Vinayaka Art and Heritage Corporation Limited (BOM:512257)
India · Delayed Price · Currency is INR 3.210
+0.030 (0.94%)
At close: Oct 9, 2026
BOM:512257 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.21 | 3.27 | 3.20 | 3.21 | 3.21 | 0.94% | 39,917 |
| Oct 8, 2026 | 3.27 | 3.32 | 3.16 | 3.18 | 3.18 | -0.93% | 11,320 |
| Oct 7, 2026 | 3.25 | 3.44 | 3.16 | 3.21 | 3.21 | - | 19,675 |
| Oct 6, 2026 | 3.21 | 3.26 | 3.16 | 3.21 | 3.21 | -0.31% | 26,561 |
| Oct 5, 2026 | 3.21 | 3.28 | 3.16 | 3.22 | 3.22 | -0.62% | 28,686 |
| Oct 1, 2026 | 3.29 | 3.29 | 3.20 | 3.24 | 3.24 | -0.31% | 12,920 |
| Sep 30, 2026 | 3.27 | 3.35 | 3.20 | 3.25 | 3.25 | - | 29,518 |
| Sep 29, 2026 | 3.28 | 3.28 | 3.17 | 3.25 | 3.25 | 1.88% | 49,625 |
| Sep 28, 2026 | 3.23 | 3.28 | 3.17 | 3.19 | 3.19 | -0.93% | 24,675 |
| Sep 25, 2026 | 3.22 | 3.30 | 3.16 | 3.22 | 3.22 | - | 24,664 |
| Sep 24, 2026 | 3.30 | 3.35 | 3.21 | 3.22 | 3.22 | -2.72% | 85,649 |
| Sep 23, 2026 | 3.32 | 3.47 | 3.25 | 3.31 | 3.31 | -1.78% | 41,109 |
| Sep 22, 2026 | 3.23 | 3.39 | 3.23 | 3.37 | 3.37 | 1.51% | 26,880 |
| Sep 21, 2026 | 3.30 | 3.40 | 3.30 | 3.32 | 3.32 | -0.90% | 38,794 |
| Sep 18, 2026 | 3.34 | 3.44 | 3.30 | 3.35 | 3.35 | 1.82% | 29,779 |
| Sep 17, 2026 | 3.35 | 3.35 | 3.25 | 3.29 | 3.29 | 1.23% | 44,395 |
| Sep 16, 2026 | 3.32 | 3.38 | 3.21 | 3.25 | 3.25 | -0.31% | 122,675 |
| Sep 15, 2026 | 3.34 | 3.48 | 3.23 | 3.26 | 3.26 | -3.55% | 126,488 |
| Sep 11, 2026 | 3.52 | 3.52 | 3.32 | 3.38 | 3.38 | -1.74% | 67,749 |
| Sep 10, 2026 | 3.48 | 3.59 | 3.41 | 3.44 | 3.44 | -1.43% | 25,302 |
| Sep 9, 2026 | 3.53 | 3.67 | 3.47 | 3.49 | 3.49 | -0.85% | 57,282 |
| Sep 8, 2026 | 3.40 | 3.68 | 3.40 | 3.52 | 3.52 | 3.83% | 32,512 |
| Sep 7, 2026 | 3.42 | 3.50 | 3.36 | 3.39 | 3.39 | -2.02% | 42,688 |
| Sep 4, 2026 | 3.38 | 3.57 | 3.33 | 3.46 | 3.46 | 1.17% | 30,084 |
| Sep 3, 2026 | 3.42 | 3.56 | 3.31 | 3.42 | 3.42 | 0.29% | 57,006 |
| Sep 2, 2026 | 3.41 | 3.43 | 3.30 | 3.41 | 3.41 | - | 34,994 |
| Sep 1, 2026 | 3.34 | 3.45 | 3.25 | 3.41 | 3.41 | 3.96% | 41,998 |
| Aug 31, 2026 | 3.39 | 3.39 | 3.24 | 3.28 | 3.28 | -2.38% | 38,432 |
| Aug 28, 2026 | 3.21 | 3.43 | 3.21 | 3.36 | 3.36 | 1.51% | 30,127 |
| Aug 27, 2026 | 3.30 | 3.58 | 3.20 | 3.31 | 3.31 | 2.48% | 114,329 |
| Aug 26, 2026 | 3.31 | 3.37 | 3.19 | 3.23 | 3.23 | -4.15% | 68,210 |
| Aug 25, 2026 | 3.47 | 3.47 | 3.31 | 3.37 | 3.37 | -0.59% | 31,239 |
| Aug 24, 2026 | 3.31 | 3.74 | 3.31 | 3.39 | 3.39 | 0.59% | 43,996 |
| Aug 21, 2026 | 3.48 | 3.48 | 3.31 | 3.37 | 3.37 | -0.59% | 75,576 |
| Aug 20, 2026 | 3.51 | 3.52 | 3.31 | 3.39 | 3.39 | 0.89% | 59,983 |
| Aug 19, 2026 | 3.44 | 3.75 | 3.11 | 3.36 | 3.36 | -2.33% | 220,579 |
| Aug 18, 2026 | 3.48 | 3.56 | 3.41 | 3.44 | 3.44 | 0.88% | 21,858 |
| Aug 17, 2026 | 3.42 | 3.54 | 3.11 | 3.41 | 3.41 | -5.54% | 208,032 |
| Aug 14, 2026 | 3.58 | 3.69 | 3.58 | 3.61 | 3.61 | 0.56% | 60,430 |
| Aug 13, 2026 | 3.69 | 3.70 | 3.57 | 3.59 | 3.59 | -1.91% | 96,016 |
| Aug 12, 2026 | 3.72 | 3.72 | 3.55 | 3.66 | 3.66 | 0.27% | 91,284 |
| Aug 11, 2026 | 3.57 | 3.69 | 3.57 | 3.65 | 3.65 | 1.67% | 61,892 |
| Aug 10, 2026 | 3.65 | 3.70 | 3.47 | 3.59 | 3.59 | 1.13% | 59,883 |
| Aug 7, 2026 | 3.63 | 3.72 | 3.53 | 3.55 | 3.55 | -2.47% | 68,051 |
| Aug 6, 2026 | 3.73 | 3.73 | 3.62 | 3.64 | 3.64 | -0.55% | 11,460 |
| Aug 5, 2026 | 3.72 | 3.72 | 3.62 | 3.66 | 3.66 | 0.27% | 43,081 |
| Aug 4, 2026 | 3.61 | 3.73 | 3.61 | 3.65 | 3.65 | 0.55% | 45,175 |
| Aug 3, 2026 | 3.59 | 3.78 | 3.59 | 3.63 | 3.63 | -0.55% | 40,792 |
| Jul 31, 2026 | 3.64 | 3.78 | 3.64 | 3.65 | 3.65 | -1.35% | 51,559 |
| Jul 30, 2026 | 3.58 | 3.75 | 3.58 | 3.70 | 3.70 | 2.21% | 33,829 |