Swasti Vinayaka Art and Heritage Corporation Limited (BOM:512257)
India · Delayed Price · Currency is INR 3.550
-0.030 (-0.84%)
At close: May 12, 2026
BOM:512257 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 3.71 | 3.71 | 3.42 | 3.50 | 3.50 | 1.16% | 8,539 |
| Mar 16, 2026 | 3.40 | 3.51 | 3.33 | 3.46 | 3.46 | -1.98% | 27,491 |
| Mar 13, 2026 | 3.64 | 3.64 | 3.41 | 3.53 | 3.53 | -3.02% | 30,933 |
| Mar 12, 2026 | 3.53 | 3.64 | 3.37 | 3.64 | 3.64 | 1.11% | 42,442 |
| Mar 11, 2026 | 3.52 | 3.61 | 3.51 | 3.60 | 3.60 | 0.28% | 29,545 |
| Mar 10, 2026 | 3.41 | 3.61 | 3.41 | 3.59 | 3.59 | 1.70% | 47,732 |
| Mar 9, 2026 | 3.60 | 3.63 | 3.50 | 3.53 | 3.53 | -3.81% | 11,496 |
| Mar 6, 2026 | 3.61 | 3.72 | 3.32 | 3.67 | 3.67 | 5.46% | 67,442 |
| Mar 5, 2026 | 3.20 | 3.64 | 3.20 | 3.48 | 3.48 | 3.26% | 30,768 |
| Mar 4, 2026 | 3.26 | 3.41 | 3.26 | 3.37 | 3.37 | 0.60% | 45,137 |
| Mar 2, 2026 | 3.35 | 3.54 | 3.30 | 3.35 | 3.35 | -4.01% | 69,625 |
| Feb 27, 2026 | 3.45 | 3.62 | 3.41 | 3.49 | 3.49 | -0.29% | 86,555 |
| Feb 26, 2026 | 3.43 | 3.57 | 3.43 | 3.50 | 3.50 | -1.13% | 41,622 |
| Feb 25, 2026 | 3.49 | 3.56 | 3.43 | 3.54 | 3.54 | 0.57% | 29,326 |
| Feb 24, 2026 | 3.40 | 3.59 | 3.40 | 3.52 | 3.52 | 0.28% | 60,355 |