Svam Software Limited (BOM:523722)
India · Delayed Price · Currency is INR 5.98
+0.20 (3.46%)
At close: Sep 15, 2026
Svam Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 6.51 | 6.51 | 6.07 | 6.10 | 6.10 | -4.39% | 11,788 |
| Aug 12, 2026 | 6.75 | 7.04 | 6.38 | 6.38 | 6.38 | -4.92% | 17,034 |
| Aug 11, 2026 | 6.77 | 6.77 | 5.74 | 6.71 | 6.71 | 8.93% | 43,229 |
| Aug 10, 2026 | 5.16 | 6.16 | 5.16 | 6.16 | 6.16 | 10.00% | 22,050 |
| Aug 7, 2026 | 5.03 | 5.79 | 5.03 | 5.60 | 5.60 | 6.26% | 11,035 |
| Aug 6, 2026 | 5.50 | 5.50 | 5.27 | 5.27 | 5.27 | -4.01% | 6,535 |
| Aug 5, 2026 | 5.60 | 5.60 | 5.29 | 5.49 | 5.49 | -1.26% | 17,023 |
| Aug 4, 2026 | 5.70 | 5.95 | 5.42 | 5.56 | 5.56 | -2.46% | 4,472 |
| Aug 3, 2026 | 5.48 | 5.70 | 5.40 | 5.70 | 5.70 | 4.40% | 2,870 |
| Jul 31, 2026 | 5.51 | 5.51 | 5.46 | 5.46 | 5.46 | - | 130 |
| Jul 30, 2026 | 5.20 | 5.46 | 5.20 | 5.46 | 5.46 | 5.00% | 3,063 |
| Jul 29, 2026 | 5.36 | 5.60 | 5.15 | 5.20 | 5.20 | -2.99% | 5,551 |
| Jul 28, 2026 | 5.50 | 5.50 | 5.33 | 5.36 | 5.36 | -2.55% | 1,592 |
| Jul 27, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | - | 6,153 |
| Jul 24, 2026 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | -3.68% | 2,721 |
| Jul 23, 2026 | 5.76 | 5.76 | 5.50 | 5.71 | 5.71 | -0.87% | 4,053 |
| Jul 22, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.41% | 4,169 |
| Jul 21, 2026 | 5.51 | 5.77 | 5.27 | 5.68 | 5.68 | 3.09% | 2,196 |
| Jul 20, 2026 | 5.72 | 5.95 | 5.40 | 5.51 | 5.51 | -2.82% | 69,392 |
| Jul 17, 2026 | 5.28 | 5.68 | 5.20 | 5.67 | 5.67 | 4.61% | 2,143 |
| Jul 16, 2026 | 5.52 | 5.52 | 5.42 | 5.42 | 5.42 | -4.91% | 2,758 |
| Jul 15, 2026 | 5.46 | 5.70 | 5.46 | 5.70 | 5.70 | 4.40% | 3,657 |
| Jul 14, 2026 | 5.66 | 5.85 | 5.41 | 5.46 | 5.46 | -3.53% | 2,172 |
| Jul 13, 2026 | 5.93 | 6.20 | 5.66 | 5.66 | 5.66 | -4.87% | 8,483 |
| Jul 10, 2026 | 5.82 | 6.20 | 5.81 | 5.95 | 5.95 | 0.68% | 3,887 |
| Jul 9, 2026 | 5.80 | 6.30 | 5.80 | 5.91 | 5.91 | -2.31% | 3,954 |
| Jul 8, 2026 | 5.80 | 6.37 | 5.80 | 6.05 | 6.05 | -0.33% | 4,689 |
| Jul 7, 2026 | 6.01 | 6.07 | 5.79 | 6.07 | 6.07 | - | 12,488 |