Siddha Ventures Limited (BOM:530439)
India · Delayed Price · Currency is INR 4.400
-0.060 (-1.35%)
At close: Sep 4, 2026
Siddha Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.44 | 4.46 | 4.30 | 4.40 | 4.40 | -1.35% | 3,326 |
| Sep 3, 2026 | 4.50 | 4.50 | 4.20 | 4.46 | 4.46 | -0.89% | 1,393 |
| Sep 2, 2026 | 4.20 | 4.94 | 4.20 | 4.50 | 4.50 | 5.63% | 2,075 |
| Sep 1, 2026 | 4.83 | 4.83 | 4.26 | 4.26 | 4.26 | -12.16% | 2,647 |
| Aug 31, 2026 | 4.06 | 5.00 | 4.06 | 4.85 | 4.85 | 9.73% | 3,643 |
| Aug 28, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.23% | 644 |
| Aug 27, 2026 | 4.44 | 4.44 | 4.43 | 4.43 | 4.43 | -0.23% | 510 |
| Aug 26, 2026 | 4.59 | 4.59 | 4.44 | 4.44 | 4.44 | -3.27% | 1,760 |
| Aug 25, 2026 | 4.69 | 4.69 | 3.76 | 4.59 | 4.59 | -2.13% | 173 |
| Aug 24, 2026 | 4.02 | 4.79 | 4.02 | 4.69 | 4.69 | 17.25% | 670 |
| Aug 21, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -2.44% | 10,674 |
| Aug 20, 2026 | 4.38 | 4.38 | 4.10 | 4.10 | 4.10 | -6.61% | 5,743 |
| Aug 19, 2026 | 4.49 | 4.49 | 4.39 | 4.39 | 4.39 | -2.44% | 419 |
| Aug 18, 2026 | 4.54 | 4.54 | 4.03 | 4.50 | 4.50 | -0.88% | 1,518 |
| Aug 17, 2026 | 4.10 | 4.60 | 4.10 | 4.54 | 4.54 | -2.78% | 2,429 |
| Aug 14, 2026 | 4.72 | 4.72 | 4.67 | 4.67 | 4.67 | -0.64% | 2,438 |
| Aug 13, 2026 | 3.98 | 4.70 | 3.97 | 4.70 | 4.70 | 18.09% | 1,583 |
| Aug 12, 2026 | 3.91 | 3.98 | 3.91 | 3.98 | 3.98 | -0.50% | 826 |
| Aug 11, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 3,480 |
| Aug 10, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -3.38% | 2,261 |
| Aug 7, 2026 | 3.99 | 4.14 | 3.99 | 4.14 | 4.14 | 3.50% | 3,919 |
| Aug 6, 2026 | 3.95 | 4.10 | 3.95 | 4.00 | 4.00 | 1.27% | 1,320 |
| Aug 5, 2026 | 4.10 | 4.10 | 3.95 | 3.95 | 3.95 | -3.66% | 8,299 |
| Aug 4, 2026 | 4.10 | 4.10 | 3.72 | 4.10 | 4.10 | - | 3,396 |
| Aug 3, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 2,319 |
| Jul 31, 2026 | 4.10 | 4.10 | 4.09 | 4.10 | 4.10 | -0.49% | 1,974 |
| Jul 30, 2026 | 4.12 | 4.13 | 4.12 | 4.12 | 4.12 | -1.90% | 3,049 |
| Jul 29, 2026 | 4.28 | 4.28 | 4.17 | 4.20 | 4.20 | -1.87% | 406 |
| Jul 28, 2026 | 4.39 | 4.39 | 4.28 | 4.28 | 4.28 | -2.73% | 4,008 |
| Jul 27, 2026 | 4.01 | 4.40 | 4.01 | 4.40 | 4.40 | 10.00% | 2,962 |
| Jul 24, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -2.44% | 440 |
| Jul 23, 2026 | 4.10 | 4.10 | 4.01 | 4.10 | 4.10 | 2.24% | 502 |
| Jul 22, 2026 | 4.01 | 4.20 | 4.01 | 4.01 | 4.01 | - | 5,939 |
| Jul 21, 2026 | 4.23 | 4.23 | 4.01 | 4.01 | 4.01 | -5.65% | 1,201 |
| Jul 20, 2026 | 3.90 | 4.26 | 3.90 | 4.25 | 4.25 | -0.23% | 596 |
| Jul 17, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 1,050 |
| Jul 16, 2026 | 4.27 | 4.27 | 4.26 | 4.26 | 4.26 | 0.24% | 2,261 |
| Jul 15, 2026 | 4.25 | 4.26 | 4.25 | 4.25 | 4.25 | -5.56% | 2,392 |
| Jul 14, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | 357 |
| Jul 13, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | 504 |
| Jul 10, 2026 | 4.70 | 4.81 | 4.70 | 4.70 | 4.70 | - | 176 |
| Jul 9, 2026 | 4.30 | 4.70 | 4.30 | 4.70 | 4.70 | 9.30% | 1,541 |
| Jul 8, 2026 | 4.29 | 4.30 | 4.29 | 4.30 | 4.30 | -2.27% | 3,550 |
| Jul 7, 2026 | 4.11 | 4.44 | 4.11 | 4.40 | 4.40 | -1.12% | 6,117 |
| Jul 6, 2026 | 4.38 | 4.50 | 4.38 | 4.45 | 4.45 | 1.60% | 611 |
| Jul 3, 2026 | 4.35 | 4.38 | 4.35 | 4.38 | 4.38 | -1.57% | 6,400 |
| Jul 2, 2026 | 4.60 | 4.60 | 4.45 | 4.45 | 4.45 | 5.70% | 2,255 |
| Jul 1, 2026 | 4.21 | 4.60 | 4.21 | 4.21 | 4.21 | - | 406 |
| Jun 30, 2026 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | 0.24% | 1,067 |
| Jun 29, 2026 | 4.50 | 4.50 | 4.16 | 4.20 | 4.20 | -6.67% | 1,007 |