Swasti Vinayaka Art and Heritage Corporation Limited (BOM:512257)
India · Delayed Price · Currency is INR 3.180
-0.090 (-2.75%)
At close: Nov 9, 2026
BOM:512257 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.30 | 3.55 | 3.05 | 3.18 | 3.18 | -2.75% | 71,215 |
| Nov 8, 2026 | 3.31 | 3.31 | 3.19 | 3.27 | 3.27 | 0.62% | 21,853 |
| Nov 6, 2026 | 3.23 | 3.31 | 3.19 | 3.25 | 3.25 | 1.56% | 23,711 |
| Nov 5, 2026 | 3.27 | 3.28 | 3.16 | 3.20 | 3.20 | 2.56% | 43,848 |
| Nov 4, 2026 | 3.12 | 3.29 | 3.06 | 3.12 | 3.12 | -2.19% | 61,099 |
| Nov 3, 2026 | 3.02 | 3.28 | 2.95 | 3.19 | 3.19 | 3.57% | 116,553 |
| Nov 2, 2026 | 2.93 | 3.11 | 2.93 | 3.08 | 3.08 | -0.65% | 131,765 |
| Oct 30, 2026 | 3.07 | 3.18 | 3.07 | 3.10 | 3.10 | - | 32,031 |
| Oct 29, 2026 | 3.09 | 3.22 | 3.09 | 3.10 | 3.10 | -1.90% | 19,424 |
| Oct 28, 2026 | 3.20 | 3.20 | 3.07 | 3.16 | 3.16 | 1.94% | 12,080 |
| Oct 27, 2026 | 3.04 | 3.38 | 3.04 | 3.10 | 3.10 | -0.64% | 28,447 |
| Oct 26, 2026 | 3.06 | 3.16 | 3.05 | 3.12 | 3.12 | -1.58% | 30,550 |
| Oct 23, 2026 | 3.13 | 3.23 | 3.05 | 3.17 | 3.17 | -0.94% | 90,559 |
| Oct 22, 2026 | 3.22 | 3.22 | 3.14 | 3.20 | 3.20 | 0.95% | 17,581 |
| Oct 21, 2026 | 3.21 | 3.24 | 3.12 | 3.17 | 3.17 | -0.94% | 56,260 |
| Oct 19, 2026 | 3.12 | 3.29 | 3.10 | 3.20 | 3.20 | 2.56% | 51,047 |
| Oct 16, 2026 | 3.21 | 3.26 | 3.10 | 3.12 | 3.12 | -2.80% | 178,575 |
| Oct 15, 2026 | 3.25 | 3.28 | 3.19 | 3.21 | 3.21 | -1.23% | 21,587 |
| Oct 14, 2026 | 3.18 | 3.26 | 3.18 | 3.25 | 3.25 | 1.25% | 36,134 |
| Oct 13, 2026 | 3.22 | 3.25 | 3.16 | 3.21 | 3.21 | -0.31% | 35,046 |
| Oct 12, 2026 | 3.21 | 3.32 | 3.15 | 3.22 | 3.22 | 0.31% | 47,949 |
| 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 |