Siddha Ventures Limited (BOM:530439)
India · Delayed Price · Currency is INR 4.220
-0.970 (-18.69%)
At close: May 11, 2026
Siddha Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 5.18 | 5.18 | 4.22 | 4.22 | 4.22 | -18.69% | 261 |
| May 8, 2026 | 4.55 | 5.19 | 4.13 | 5.19 | 5.19 | 14.07% | 322 |
| May 7, 2026 | 4.69 | 4.69 | 4.55 | 4.55 | 4.55 | -2.99% | 2,382 |
| May 6, 2026 | 4.52 | 4.76 | 4.52 | 4.69 | 4.69 | 3.99% | 1,016 |
| May 5, 2026 | 4.31 | 5.09 | 4.31 | 4.51 | 4.51 | 4.88% | 6,431 |
| May 4, 2026 | 4.55 | 4.55 | 4.15 | 4.30 | 4.30 | -5.49% | 3,858 |
| Apr 30, 2026 | 4.51 | 5.24 | 4.50 | 4.55 | 4.55 | 2.25% | 1,173 |
| Apr 29, 2026 | 4.57 | 4.57 | 4.45 | 4.45 | 4.45 | -2.63% | 5,550 |
| Apr 28, 2026 | 4.59 | 4.59 | 4.57 | 4.57 | 4.57 | -1.51% | 864 |
| Apr 27, 2026 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | 2.65% | 952 |
| Apr 24, 2026 | 4.51 | 4.52 | 4.51 | 4.52 | 4.52 | -6.80% | 755 |
| Apr 23, 2026 | 5.40 | 5.40 | 4.25 | 4.85 | 4.85 | 6.59% | 2,345 |
| Apr 22, 2026 | 4.95 | 4.95 | 4.28 | 4.55 | 4.55 | -5.01% | 3,755 |
| Apr 21, 2026 | 4.91 | 4.91 | 4.51 | 4.79 | 4.79 | -4.20% | 1,372 |
| Apr 20, 2026 | 3.72 | 5.42 | 3.72 | 5.00 | 5.00 | 7.53% | 1,728 |
| Apr 17, 2026 | 4.66 | 4.66 | 4.25 | 4.65 | 4.65 | -0.21% | 1,363 |
| Apr 16, 2026 | 4.66 | 4.71 | 4.66 | 4.66 | 4.66 | 0.22% | 4,286 |
| Apr 15, 2026 | 4.53 | 5.11 | 4.53 | 4.65 | 4.65 | 2.65% | 825 |
| Apr 13, 2026 | 4.61 | 4.61 | 4.53 | 4.53 | 4.53 | -1.74% | 2,148 |
| Apr 10, 2026 | 4.31 | 4.61 | 4.31 | 4.61 | 4.61 | -12.85% | 1,595 |
| Apr 9, 2026 | 4.71 | 5.29 | 4.50 | 5.29 | 5.29 | 12.31% | 4,707 |
| Apr 8, 2026 | 4.87 | 4.87 | 4.21 | 4.71 | 4.71 | -3.29% | 2,204 |
| Apr 7, 2026 | 4.99 | 4.99 | 4.87 | 4.87 | 4.87 | 14.86% | 3,150 |
| Apr 6, 2026 | 4.25 | 4.25 | 4.24 | 4.24 | 4.24 | - | 2,369 |
| Apr 2, 2026 | 4.24 | 4.24 | 4.22 | 4.24 | 4.24 | - | 803 |
| Apr 1, 2026 | 4.24 | 4.24 | 4.19 | 4.24 | 4.24 | - | 2,133 |
| Mar 30, 2026 | 4.70 | 4.70 | 4.00 | 4.24 | 4.24 | -9.79% | 12,160 |
| Mar 27, 2026 | 4.76 | 4.76 | 4.70 | 4.70 | 4.70 | 18.09% | 9,517 |
| Mar 25, 2026 | 3.60 | 4.05 | 3.60 | 3.98 | 3.98 | 17.06% | 7,847 |
| Mar 24, 2026 | 4.00 | 4.00 | 3.40 | 3.40 | 3.40 | -15.00% | 1,167 |
| Mar 23, 2026 | 3.90 | 4.00 | 3.60 | 4.00 | 4.00 | 1.27% | 2,609 |
| Mar 20, 2026 | 4.41 | 4.41 | 3.95 | 3.95 | 3.95 | 3.95% | 4,005 |
| Mar 19, 2026 | 4.49 | 4.49 | 3.27 | 3.80 | 3.80 | -2.06% | 2,967 |
| Mar 18, 2026 | 3.85 | 4.55 | 3.85 | 3.88 | 3.88 | 0.78% | 5,328 |
| Mar 17, 2026 | 3.90 | 3.90 | 3.85 | 3.85 | 3.85 | -1.28% | 1,514 |
| Mar 16, 2026 | 3.90 | 3.99 | 3.90 | 3.90 | 3.90 | -2.50% | 2,124 |
| Mar 13, 2026 | 3.85 | 4.45 | 3.85 | 4.00 | 4.00 | 3.90% | 1,464 |
| Mar 12, 2026 | 3.27 | 4.07 | 3.27 | 3.85 | 3.85 | -5.64% | 6,262 |
| Mar 11, 2026 | 4.09 | 4.09 | 3.88 | 4.08 | 4.08 | -0.24% | 3,076 |
| Mar 10, 2026 | 4.10 | 4.10 | 3.90 | 4.09 | 4.09 | 0.49% | 1,022 |
| Mar 9, 2026 | 4.10 | 4.10 | 4.05 | 4.07 | 4.07 | 0.49% | 3,292 |
| Mar 6, 2026 | 4.15 | 4.89 | 4.00 | 4.05 | 4.05 | -1.22% | 12,770 |
| Mar 5, 2026 | 3.75 | 4.10 | 3.75 | 4.10 | 4.10 | 6.49% | 13,756 |
| Mar 4, 2026 | 3.52 | 4.05 | 3.52 | 3.85 | 3.85 | 10.00% | 8,701 |
| Mar 2, 2026 | 4.10 | 4.10 | 3.50 | 3.50 | 3.50 | -8.62% | 9,432 |
| Feb 27, 2026 | 3.70 | 3.83 | 3.60 | 3.83 | 3.83 | -0.52% | 23,508 |
| Feb 26, 2026 | 4.50 | 4.50 | 3.85 | 3.85 | 3.85 | -14.44% | 18,538 |
| Feb 25, 2026 | 4.67 | 4.67 | 4.25 | 4.50 | 4.50 | -3.64% | 6,581 |
| Feb 24, 2026 | 4.85 | 4.85 | 4.55 | 4.67 | 4.67 | -3.71% | 3,968 |
| Feb 23, 2026 | 4.89 | 4.89 | 4.85 | 4.85 | 4.85 | -0.82% | 458 |