Siddha Ventures Limited (BOM:530439)
India · Delayed Price · Currency is INR 5.49
+0.37 (7.23%)
At close: Jan 22, 2026
Siddha Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 5.89 | 5.89 | 5.05 | 5.49 | 5.49 | 7.23% | 1,490 |
| Jan 21, 2026 | 5.06 | 5.16 | 5.06 | 5.12 | 5.12 | -0.78% | 1,579 |
| Jan 20, 2026 | 5.15 | 5.35 | 5.15 | 5.16 | 5.16 | -3.55% | 4,901 |
| Jan 19, 2026 | 5.30 | 5.80 | 5.30 | 5.35 | 5.35 | -8.86% | 2,300 |
| Jan 16, 2026 | 6.06 | 6.06 | 5.87 | 5.87 | 5.87 | 7.71% | 1,940 |
| Jan 14, 2026 | 5.62 | 5.99 | 5.45 | 5.45 | 5.45 | -2.68% | 1,529 |
| Jan 13, 2026 | 5.53 | 5.60 | 5.53 | 5.60 | 5.60 | 1.63% | 930 |
| Jan 12, 2026 | 5.40 | 5.51 | 5.40 | 5.51 | 5.51 | -8.01% | 3,664 |
| Jan 9, 2026 | 5.53 | 5.99 | 5.30 | 5.99 | 5.99 | 8.32% | 1,498 |
| Jan 8, 2026 | 5.00 | 5.55 | 5.00 | 5.53 | 5.53 | -3.32% | 1,519 |
| Jan 7, 2026 | 5.41 | 5.84 | 5.41 | 5.72 | 5.72 | 5.73% | 516 |
| Jan 6, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | 4,770 |
| Jan 5, 2026 | 5.01 | 5.95 | 5.01 | 5.41 | 5.41 | -1.64% | 7,625 |
| Jan 2, 2026 | 5.20 | 5.70 | 5.20 | 5.50 | 5.50 | -3.51% | 3,159 |
| Jan 1, 2026 | 5.38 | 5.85 | 5.38 | 5.70 | 5.70 | 6.34% | 1,060 |
| Dec 31, 2025 | 5.22 | 5.89 | 5.22 | 5.36 | 5.36 | 3.08% | 1,057 |
| Dec 30, 2025 | 5.90 | 5.90 | 5.20 | 5.20 | 5.20 | -9.41% | 863 |
| Dec 29, 2025 | 5.20 | 5.89 | 5.20 | 5.74 | 5.74 | 9.96% | 4,538 |
| Dec 26, 2025 | 5.15 | 5.26 | 5.15 | 5.22 | 5.22 | -2.79% | 1,134 |
| Dec 24, 2025 | 5.40 | 5.40 | 5.37 | 5.37 | 5.37 | -1.10% | 1,099 |
| Dec 23, 2025 | 5.41 | 5.43 | 5.41 | 5.43 | 5.43 | 0.37% | 4,270 |
| Dec 22, 2025 | 5.43 | 5.43 | 5.41 | 5.41 | 5.41 | -0.18% | 2,886 |
| Dec 19, 2025 | 5.45 | 5.56 | 5.42 | 5.42 | 5.42 | - | 1,906 |
| Dec 18, 2025 | 5.50 | 5.50 | 4.76 | 5.42 | 5.42 | -1.45% | 15,693 |
| Dec 17, 2025 | 5.74 | 5.74 | 5.50 | 5.50 | 5.50 | -3.85% | 4,554 |
| Dec 16, 2025 | 5.60 | 5.99 | 5.60 | 5.72 | 5.72 | -4.51% | 684 |
| Dec 15, 2025 | 6.20 | 6.20 | 5.60 | 5.99 | 5.99 | 3.45% | 5,683 |
| Dec 12, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -1.86% | 3,009 |
| Dec 11, 2025 | 5.91 | 5.91 | 5.90 | 5.90 | 5.90 | -3.28% | 3,329 |
| Dec 10, 2025 | 6.39 | 6.39 | 5.05 | 6.10 | 6.10 | 7.02% | 4,051 |
| Dec 9, 2025 | 5.25 | 5.70 | 5.25 | 5.70 | 5.70 | 19.75% | 3,790 |
| Dec 8, 2025 | 5.80 | 5.80 | 4.76 | 4.76 | 4.76 | -17.93% | 5,194 |
| Dec 5, 2025 | 5.91 | 5.91 | 5.80 | 5.80 | 5.80 | -1.86% | 1,333 |
| Dec 4, 2025 | 6.39 | 6.39 | 5.91 | 5.91 | 5.91 | 0.17% | 1,004 |
| Dec 3, 2025 | 6.39 | 6.39 | 5.71 | 5.90 | 5.90 | 3.51% | 2,196 |
| Dec 2, 2025 | 6.15 | 6.15 | 5.70 | 5.70 | 5.70 | -7.32% | 2,045 |
| Dec 1, 2025 | 5.65 | 6.24 | 5.65 | 6.15 | 6.15 | 8.85% | 2,093 |
| Nov 28, 2025 | 5.77 | 5.77 | 5.65 | 5.65 | 5.65 | -4.24% | 8,383 |
| Nov 27, 2025 | 5.65 | 5.90 | 5.65 | 5.90 | 5.90 | 4.42% | 1,775 |
| Nov 26, 2025 | 5.71 | 5.73 | 5.65 | 5.65 | 5.65 | -0.88% | 13,271 |
| Nov 25, 2025 | 5.80 | 5.90 | 5.58 | 5.70 | 5.70 | -5.00% | 1,548 |
| Nov 24, 2025 | 6.25 | 6.25 | 5.65 | 6.00 | 6.00 | -4.00% | 868 |
| Nov 21, 2025 | 6.76 | 6.76 | 6.25 | 6.25 | 6.25 | 5.04% | 1,953 |
| Nov 20, 2025 | 5.98 | 5.98 | 5.95 | 5.95 | 5.95 | -0.83% | 2,207 |
| Nov 19, 2025 | 6.00 | 6.00 | 5.81 | 6.00 | 6.00 | -6.25% | 2,297 |
| Nov 18, 2025 | 6.46 | 6.46 | 6.40 | 6.40 | 6.40 | -1.39% | 700 |
| Nov 17, 2025 | 6.10 | 6.49 | 5.75 | 6.49 | 6.49 | 6.39% | 3,562 |
| Nov 14, 2025 | 6.10 | 6.10 | 6.07 | 6.10 | 6.10 | 0.83% | 676 |
| Nov 13, 2025 | 6.01 | 6.05 | 6.01 | 6.05 | 6.05 | 1.68% | 4,056 |
| Nov 12, 2025 | 6.80 | 6.80 | 5.95 | 5.95 | 5.95 | 2.41% | 2,196 |