Siddha Ventures Limited (BOM:530439)
India · Delayed Price · Currency is INR 4.500
-0.450 (-9.09%)
At close: Oct 19, 2026
Siddha Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 4.95 | 5.01 | 4.21 | 4.50 | 4.50 | -9.09% | 3,855 |
| Oct 16, 2026 | 4.95 | 5.30 | 4.95 | 4.95 | 4.95 | - | 9,015 |
| Oct 15, 2026 | 4.98 | 4.98 | 4.95 | 4.95 | 4.95 | -1.00% | 6,444 |
| Oct 14, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -1.77% | 6,009 |
| Oct 13, 2026 | 4.30 | 5.14 | 4.30 | 5.09 | 5.09 | 18.37% | 8,046 |
| Oct 12, 2026 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -4.44% | 2,137 |
| Oct 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 333 |
| Oct 8, 2026 | 4.30 | 4.50 | 4.30 | 4.50 | 4.50 | -0.22% | 629 |
| Oct 7, 2026 | 4.60 | 4.89 | 4.51 | 4.51 | 4.51 | -9.44% | 3,409 |
| Oct 6, 2026 | 4.30 | 4.98 | 4.11 | 4.98 | 4.98 | 15.81% | 1,714 |
| Oct 5, 2026 | 4.38 | 4.38 | 4.30 | 4.30 | 4.30 | -2.05% | 2,380 |
| Oct 1, 2026 | 4.51 | 4.51 | 4.39 | 4.39 | 4.39 | -2.66% | 1,977 |
| Sep 30, 2026 | 4.48 | 4.65 | 4.48 | 4.51 | 4.51 | 0.67% | 3,272 |
| Sep 29, 2026 | 4.25 | 4.61 | 4.25 | 4.48 | 4.48 | -4.68% | 10,365 |
| Sep 28, 2026 | 4.81 | 4.81 | 4.66 | 4.70 | 4.70 | 17.21% | 35,079 |
| Sep 25, 2026 | 3.81 | 4.01 | 3.81 | 4.01 | 4.01 | 19.35% | 6,227 |
| Sep 24, 2026 | 4.18 | 4.18 | 3.36 | 3.36 | 3.36 | -19.62% | 7,415 |
| Sep 23, 2026 | 4.30 | 4.30 | 4.18 | 4.18 | 4.18 | -5.00% | 1,016 |
| Sep 22, 2026 | 4.10 | 4.48 | 4.10 | 4.40 | 4.40 | 5.26% | 951 |
| Sep 21, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -6.70% | 7,538 |
| Sep 18, 2026 | 4.60 | 4.60 | 4.48 | 4.48 | 4.48 | -2.61% | 200 |
| Sep 17, 2026 | 4.65 | 4.70 | 4.60 | 4.60 | 4.60 | -2.13% | 1,793 |
| Sep 16, 2026 | 4.06 | 4.70 | 4.00 | 4.70 | 4.70 | 15.76% | 7,234 |
| Sep 15, 2026 | 4.30 | 4.30 | 4.06 | 4.06 | 4.06 | -8.56% | 6,443 |
| Sep 11, 2026 | 4.45 | 4.45 | 4.44 | 4.44 | 4.44 | -1.33% | 28 |
| Sep 10, 2026 | 4.50 | 4.79 | 4.14 | 4.50 | 4.50 | - | 1,524 |
| Sep 9, 2026 | 4.80 | 4.80 | 4.50 | 4.50 | 4.50 | -8.54% | 4,833 |
| Sep 8, 2026 | 4.94 | 4.94 | 4.80 | 4.92 | 4.92 | 19.42% | 46,809 |
| Sep 7, 2026 | 4.00 | 4.40 | 4.00 | 4.12 | 4.12 | -6.36% | 5,079 |
| 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 |