Svam Software Limited (BOM:523722)
India · Delayed Price · Currency is INR 6.00
-0.18 (-2.91%)
At close: Jun 3, 2026
Svam Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.20 | 6.20 | 5.88 | 6.00 | 6.00 | -2.91% | 34,193 |
| Jun 2, 2026 | 6.15 | 6.20 | 5.95 | 6.18 | 6.18 | -0.96% | 2,864 |
| Jun 1, 2026 | 6.25 | 6.25 | 5.67 | 6.24 | 6.24 | 4.70% | 20,196 |
| May 29, 2026 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | -1.49% | 1,392 |
| May 27, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.94% | 567 |
| May 26, 2026 | 6.17 | 6.20 | 6.17 | 6.17 | 6.17 | -1.91% | 1,022 |
| May 25, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -1.87% | 1,698 |
| May 22, 2026 | 6.57 | 6.57 | 6.41 | 6.41 | 6.41 | -1.99% | 816 |
| May 21, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -1.95% | 2,115 |
| May 20, 2026 | 6.92 | 6.92 | 6.67 | 6.67 | 6.67 | -1.77% | 1,821 |
| May 19, 2026 | 6.92 | 6.92 | 6.79 | 6.79 | 6.79 | -1.88% | 287 |
| May 18, 2026 | 7.09 | 7.09 | 6.92 | 6.92 | 6.92 | -1.98% | 252 |
| May 15, 2026 | 7.17 | 7.17 | 7.06 | 7.06 | 7.06 | -1.94% | 659 |
| May 14, 2026 | 7.28 | 7.28 | 7.20 | 7.20 | 7.20 | -1.23% | 100 |
| May 13, 2026 | 7.39 | 7.39 | 7.29 | 7.29 | 7.29 | -1.35% | 3,064 |
| May 12, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -1.99% | 74 |
| May 11, 2026 | 7.40 | 7.54 | 7.26 | 7.54 | 7.54 | 1.89% | 3,624 |
| May 8, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 1,961 |
| May 7, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | 259 |
| May 6, 2026 | 7.70 | 7.70 | 7.55 | 7.55 | 7.55 | -1.95% | 85 |
| May 5, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 6,214 |
| May 4, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.03% | 377 |
| Apr 30, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | 574 |
| Apr 29, 2026 | 7.87 | 8.02 | 7.77 | 7.78 | 7.78 | -1.14% | 1,206 |
| Apr 28, 2026 | 8.03 | 8.07 | 7.87 | 7.87 | 7.87 | -1.99% | 9,532 |
| Apr 27, 2026 | 8.19 | 8.35 | 8.03 | 8.03 | 8.03 | -1.95% | 4,021 |
| Apr 24, 2026 | 8.05 | 8.19 | 8.05 | 8.19 | 8.19 | 1.99% | 124 |
| Apr 23, 2026 | 8.30 | 8.86 | 8.03 | 8.03 | 8.03 | -4.97% | 3,358 |
| Apr 22, 2026 | 8.20 | 8.62 | 7.81 | 8.45 | 8.45 | 2.80% | 14,198 |
| Apr 21, 2026 | 8.76 | 8.76 | 8.00 | 8.22 | 8.22 | -1.56% | 14,829 |
| Apr 20, 2026 | 7.96 | 8.35 | 7.58 | 8.35 | 8.35 | 4.90% | 13,975 |
| Apr 17, 2026 | 7.59 | 7.96 | 7.59 | 7.96 | 7.96 | 4.87% | 4,832 |
| Apr 16, 2026 | 7.37 | 7.59 | 6.90 | 7.59 | 7.59 | 4.98% | 7,213 |
| Apr 15, 2026 | 7.05 | 7.68 | 7.05 | 7.23 | 7.23 | -1.23% | 19,122 |
| Apr 13, 2026 | 7.25 | 7.64 | 7.25 | 7.32 | 7.32 | 0.27% | 1,685 |
| Apr 10, 2026 | 7.00 | 7.30 | 6.62 | 7.30 | 7.30 | 4.89% | 78,590 |
| Apr 9, 2026 | 6.89 | 7.23 | 6.89 | 6.96 | 6.96 | 1.02% | 3,611 |
| Apr 8, 2026 | 6.90 | 7.21 | 6.53 | 6.89 | 6.89 | 0.29% | 14,284 |
| Apr 7, 2026 | 7.15 | 7.50 | 6.87 | 6.87 | 6.87 | -4.98% | 162,682 |
| Apr 6, 2026 | 7.16 | 7.37 | 7.16 | 7.23 | 7.23 | 2.99% | 2,318 |
| Apr 2, 2026 | 7.22 | 7.22 | 7.02 | 7.02 | 7.02 | -2.77% | 6,187 |
| Apr 1, 2026 | 7.50 | 7.80 | 7.16 | 7.22 | 7.22 | -4.12% | 1,008 |
| Mar 30, 2026 | 7.90 | 7.90 | 7.51 | 7.53 | 7.53 | -4.68% | 8,135 |
| Mar 27, 2026 | 7.60 | 7.99 | 7.60 | 7.90 | 7.90 | -1.13% | 6,655 |
| Mar 25, 2026 | 7.99 | 8.22 | 7.99 | 7.99 | 7.99 | 2.04% | 8,651 |
| Mar 24, 2026 | 7.73 | 8.10 | 7.42 | 7.83 | 7.83 | 1.29% | 34,840 |
| Mar 23, 2026 | 7.42 | 8.10 | 7.42 | 7.73 | 7.73 | -0.90% | 14,995 |
| Mar 20, 2026 | 8.05 | 8.39 | 7.80 | 7.80 | 7.80 | -2.62% | 721 |
| Mar 19, 2026 | 8.05 | 8.27 | 7.50 | 8.01 | 8.01 | 1.52% | 6,396 |
| Mar 18, 2026 | 8.30 | 8.30 | 7.60 | 7.89 | 7.89 | -0.50% | 8,653 |