Swasti Vinayaka Art and Heritage Corporation Limited (BOM:512257)
India · Delayed Price · Currency is INR 3.370
-0.020 (-0.59%)
At close: Aug 25, 2026
BOM:512257 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 3.57 | 3.95 | 3.56 | 3.62 | 3.62 | - | 69,043 |
| Jul 28, 2026 | 3.53 | 3.65 | 3.53 | 3.62 | 3.62 | 1.40% | 17,588 |
| Jul 27, 2026 | 3.65 | 3.65 | 3.54 | 3.57 | 3.57 | -1.92% | 82,561 |
| Jul 24, 2026 | 3.63 | 3.65 | 3.52 | 3.64 | 3.64 | 1.11% | 34,606 |
| Jul 23, 2026 | 3.54 | 3.68 | 3.54 | 3.60 | 3.60 | 0.56% | 13,261 |
| Jul 22, 2026 | 3.61 | 3.61 | 3.51 | 3.58 | 3.58 | - | 17,642 |
| Jul 21, 2026 | 3.62 | 3.62 | 3.54 | 3.58 | 3.58 | 0.56% | 24,277 |
| Jul 20, 2026 | 3.62 | 3.65 | 3.51 | 3.56 | 3.56 | -0.84% | 35,093 |
| Jul 17, 2026 | 3.56 | 3.70 | 3.55 | 3.59 | 3.59 | - | 26,098 |
| Jul 16, 2026 | 3.54 | 3.65 | 3.54 | 3.59 | 3.59 | 0.56% | 19,881 |
| Jul 15, 2026 | 3.54 | 3.71 | 3.54 | 3.57 | 3.57 | -1.38% | 40,375 |
| Jul 14, 2026 | 3.66 | 3.68 | 3.52 | 3.62 | 3.62 | 1.69% | 29,392 |
| Jul 13, 2026 | 3.71 | 3.71 | 3.36 | 3.56 | 3.56 | -2.20% | 116,979 |
| Jul 10, 2026 | 3.64 | 3.75 | 3.62 | 3.64 | 3.64 | -1.89% | 46,356 |
| Jul 9, 2026 | 3.64 | 3.81 | 3.60 | 3.71 | 3.71 | 2.20% | 63,124 |
| Jul 8, 2026 | 3.77 | 3.90 | 3.53 | 3.63 | 3.63 | -2.16% | 163,321 |
| Jul 7, 2026 | 3.70 | 3.78 | 3.60 | 3.71 | 3.71 | -0.27% | 98,389 |
| Jul 6, 2026 | 3.80 | 3.80 | 3.50 | 3.72 | 3.72 | -0.27% | 103,927 |
| Jul 3, 2026 | 3.75 | 3.78 | 3.62 | 3.73 | 3.73 | 1.08% | 59,640 |
| Jul 2, 2026 | 3.66 | 3.76 | 3.66 | 3.69 | 3.69 | 1.65% | 56,120 |
| Jul 1, 2026 | 3.70 | 3.82 | 3.36 | 3.63 | 3.63 | -2.68% | 134,012 |
| Jun 30, 2026 | 3.72 | 3.79 | 3.62 | 3.73 | 3.73 | 3.04% | 62,245 |
| Jun 29, 2026 | 3.77 | 3.79 | 3.50 | 3.62 | 3.62 | -2.16% | 50,518 |
| Jun 25, 2026 | 3.77 | 3.96 | 3.54 | 3.70 | 3.70 | -1.60% | 79,103 |
| Jun 24, 2026 | 3.62 | 3.84 | 3.62 | 3.76 | 3.76 | 1.62% | 59,518 |
| Jun 23, 2026 | 3.95 | 3.95 | 3.62 | 3.70 | 3.70 | -2.89% | 68,505 |
| Jun 22, 2026 | 3.98 | 3.98 | 3.73 | 3.81 | 3.81 | -1.04% | 107,699 |
| Jun 19, 2026 | 3.83 | 3.98 | 3.80 | 3.85 | 3.85 | 0.52% | 30,918 |
| Jun 18, 2026 | 3.89 | 3.90 | 3.73 | 3.83 | 3.83 | 0.52% | 154,508 |
| Jun 17, 2026 | 4.05 | 4.05 | 3.76 | 3.81 | 3.81 | -3.79% | 72,115 |
| Jun 16, 2026 | 3.92 | 4.05 | 3.75 | 3.96 | 3.96 | 2.06% | 61,714 |