Svam Agritech Limited (BOM:523722)
India · Delayed Price · Currency is INR 5.89
-0.30 (-4.85%)
At close: Oct 27, 2026
Svam Agritech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5.90 | 6.49 | 5.89 | 5.89 | 5.89 | -4.85% | 8,625 |
| Oct 26, 2026 | 6.40 | 6.40 | 6.10 | 6.19 | 6.19 | -3.28% | 6,723 |
| Oct 23, 2026 | 6.73 | 6.99 | 6.40 | 6.40 | 6.40 | -4.90% | 3,963 |
| Oct 22, 2026 | 6.49 | 7.00 | 6.49 | 6.73 | 6.73 | -1.46% | 1,198 |
| Oct 21, 2026 | 6.97 | 7.40 | 6.70 | 6.83 | 6.83 | -3.12% | 53,698 |
| Oct 19, 2026 | 6.87 | 7.05 | 6.70 | 7.05 | 7.05 | - | 1,184 |
| Oct 16, 2026 | 7.45 | 7.45 | 7.05 | 7.05 | 7.05 | -4.99% | 5,897 |
| Oct 15, 2026 | 7.10 | 7.50 | 7.02 | 7.42 | 7.42 | 0.54% | 1,627 |
| Oct 14, 2026 | 7.23 | 7.40 | 6.71 | 7.38 | 7.38 | 4.53% | 811 |
| Oct 13, 2026 | 6.95 | 7.30 | 6.62 | 7.06 | 7.06 | 1.44% | 1,785 |
| Oct 12, 2026 | 7.60 | 7.64 | 6.95 | 6.96 | 6.96 | -4.40% | 7,273 |
| Oct 9, 2026 | 7.27 | 7.29 | 7.27 | 7.28 | 7.28 | -4.84% | 177 |
| Oct 8, 2026 | 6.97 | 7.69 | 6.97 | 7.65 | 7.65 | 4.37% | 16,094 |
| Oct 7, 2026 | 7.50 | 7.87 | 7.13 | 7.33 | 7.33 | -2.27% | 3,196 |
| Oct 6, 2026 | 7.70 | 8.00 | 7.32 | 7.50 | 7.50 | -2.60% | 7,671 |
| Oct 5, 2026 | 7.65 | 8.20 | 7.65 | 7.70 | 7.70 | -1.91% | 17,835 |
| Oct 1, 2026 | 8.45 | 8.45 | 7.65 | 7.85 | 7.85 | -2.48% | 23,563 |
| Sep 30, 2026 | 8.00 | 8.09 | 7.33 | 8.05 | 8.05 | 4.41% | 61,292 |
| Sep 29, 2026 | 7.91 | 7.91 | 7.33 | 7.71 | 7.71 | 2.25% | 82,664 |
| Sep 28, 2026 | 7.59 | 7.59 | 6.87 | 7.54 | 7.54 | 4.29% | 67,797 |
| Sep 25, 2026 | 7.23 | 7.23 | 7.03 | 7.23 | 7.23 | 4.93% | 44,851 |
| Sep 24, 2026 | 6.57 | 6.89 | 6.57 | 6.89 | 6.89 | 4.87% | 6,565 |
| Sep 23, 2026 | 6.55 | 6.57 | 6.50 | 6.57 | 6.57 | 4.95% | 89,757 |
| Sep 22, 2026 | 5.90 | 6.26 | 5.84 | 6.26 | 6.26 | 4.86% | 24,078 |
| Sep 21, 2026 | 6.05 | 6.05 | 5.90 | 5.97 | 5.97 | -1.32% | 1,525 |
| Sep 18, 2026 | 6.35 | 6.45 | 6.01 | 6.05 | 6.05 | -1.63% | 15,523 |
| Sep 17, 2026 | 5.90 | 6.15 | 5.90 | 6.15 | 6.15 | 4.77% | 6,095 |
| Sep 16, 2026 | 6.27 | 6.27 | 5.69 | 5.87 | 5.87 | -1.84% | 20,687 |
| Sep 15, 2026 | 5.89 | 6.00 | 5.51 | 5.98 | 5.98 | 3.46% | 28,343 |
| Sep 11, 2026 | 5.75 | 5.90 | 5.60 | 5.78 | 5.78 | 2.48% | 1,116 |
| Sep 10, 2026 | 5.25 | 5.69 | 5.25 | 5.64 | 5.64 | 4.06% | 28,294 |
| Sep 9, 2026 | 5.40 | 5.61 | 5.16 | 5.42 | 5.42 | 1.31% | 7,503 |
| Sep 8, 2026 | 4.88 | 5.35 | 4.88 | 5.35 | 5.35 | 4.90% | 23,840 |
| Sep 7, 2026 | 4.77 | 5.10 | 4.72 | 5.10 | 5.10 | 4.08% | 2,662 |
| Sep 4, 2026 | 4.87 | 5.08 | 4.85 | 4.90 | 4.90 | -3.73% | 8,954 |
| Sep 3, 2026 | 5.10 | 5.11 | 4.89 | 5.09 | 5.09 | 4.09% | 1,933 |
| Sep 2, 2026 | 4.90 | 4.90 | 4.72 | 4.89 | 4.89 | 0.41% | 3,647 |
| Sep 1, 2026 | 4.85 | 4.88 | 4.85 | 4.87 | 4.87 | - | 1,064 |
| Aug 31, 2026 | 5.29 | 5.29 | 4.85 | 4.87 | 4.87 | -4.13% | 18,848 |
| Aug 28, 2026 | 5.06 | 5.09 | 4.69 | 5.08 | 5.08 | 4.31% | 8,744 |
| Aug 27, 2026 | 5.08 | 5.20 | 4.78 | 4.87 | 4.87 | -3.18% | 17,084 |
| Aug 26, 2026 | 5.05 | 5.41 | 5.02 | 5.03 | 5.03 | -4.73% | 58,440 |
| Aug 25, 2026 | 5.53 | 5.53 | 5.28 | 5.28 | 5.28 | -4.86% | 13,957 |
| Aug 24, 2026 | 5.56 | 5.72 | 5.55 | 5.55 | 5.55 | -4.97% | 16,309 |
| Aug 21, 2026 | 6.14 | 6.14 | 5.84 | 5.84 | 5.84 | -4.89% | 7,547 |
| Aug 20, 2026 | 6.02 | 6.52 | 6.02 | 6.14 | 6.14 | -1.13% | 8,176 |
| Aug 19, 2026 | 6.00 | 6.22 | 5.75 | 6.21 | 6.21 | 4.72% | 4,674 |
| Aug 18, 2026 | 5.59 | 5.93 | 5.51 | 5.93 | 5.93 | 4.96% | 15,328 |
| Aug 17, 2026 | 5.80 | 5.99 | 5.51 | 5.65 | 5.65 | -2.59% | 4,673 |
| Aug 14, 2026 | 6.00 | 6.09 | 5.80 | 5.80 | 5.80 | -4.92% | 4,172 |