Softrak Venture Investment Limited (BOM:531529)
India · Delayed Price · Currency is INR 1.510
-0.070 (-4.43%)
At close: Jul 31, 2026
BOM:531529 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.58 | 1.63 | 1.51 | 1.51 | 1.51 | -4.43% | 43,008 |
| Jul 30, 2026 | 1.60 | 1.60 | 1.49 | 1.58 | 1.58 | 1.28% | 20,441 |
| Jul 29, 2026 | 1.70 | 1.70 | 1.56 | 1.56 | 1.56 | -4.88% | 24,441 |
| Jul 28, 2026 | 1.52 | 1.66 | 1.52 | 1.64 | 1.64 | 3.14% | 18,717 |
| Jul 27, 2026 | 1.60 | 1.61 | 1.52 | 1.59 | 1.59 | - | 18,173 |
| Jul 24, 2026 | 1.61 | 1.61 | 1.52 | 1.59 | 1.59 | -0.63% | 1,291 |
| Jul 23, 2026 | 1.54 | 1.61 | 1.54 | 1.60 | 1.60 | 3.90% | 17,820 |
| Jul 22, 2026 | 1.40 | 1.54 | 1.40 | 1.54 | 1.54 | 4.76% | 13,645 |
| Jul 21, 2026 | 1.50 | 1.59 | 1.45 | 1.47 | 1.47 | -3.29% | 33,962 |
| Jul 20, 2026 | 1.59 | 1.59 | 1.52 | 1.52 | 1.52 | -4.40% | 14,163 |
| Jul 17, 2026 | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | -4.79% | 56,630 |
| Jul 16, 2026 | 1.67 | 1.67 | 1.60 | 1.67 | 1.67 | - | 3,107 |
| Jul 15, 2026 | 1.61 | 1.74 | 1.61 | 1.67 | 1.67 | -0.60% | 52,861 |
| Jul 14, 2026 | 1.78 | 1.78 | 1.62 | 1.68 | 1.68 | -1.18% | 23,717 |
| Jul 13, 2026 | 1.69 | 1.77 | 1.61 | 1.70 | 1.70 | 0.59% | 64,973 |
| Jul 10, 2026 | 1.70 | 1.70 | 1.62 | 1.69 | 1.69 | -0.59% | 22,577 |
| Jul 9, 2026 | 1.75 | 1.75 | 1.69 | 1.70 | 1.70 | 1.19% | 2,406 |
| Jul 8, 2026 | 1.75 | 1.75 | 1.60 | 1.68 | 1.68 | - | 18,737 |
| Jul 7, 2026 | 1.60 | 1.68 | 1.53 | 1.68 | 1.68 | 5.00% | 23,617 |
| Jul 6, 2026 | 1.61 | 1.66 | 1.52 | 1.60 | 1.60 | - | 17,416 |
| Jul 3, 2026 | 1.57 | 1.66 | 1.52 | 1.60 | 1.60 | - | 45,771 |
| Jul 2, 2026 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -4.76% | 18,603 |
| Jul 1, 2026 | 1.75 | 1.77 | 1.67 | 1.68 | 1.68 | -4.00% | 20,172 |
| Jun 30, 2026 | 1.80 | 1.82 | 1.66 | 1.75 | 1.75 | 0.57% | 46,782 |
| Jun 29, 2026 | 1.74 | 1.74 | 1.67 | 1.74 | 1.74 | 4.82% | 98,715 |
| Jun 25, 2026 | 1.65 | 1.66 | 1.53 | 1.66 | 1.66 | 4.40% | 108,302 |
| Jun 24, 2026 | 1.58 | 1.59 | 1.45 | 1.59 | 1.59 | 4.61% | 238,873 |
| Jun 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 4.83% | 53,080 |
| Jun 22, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 4.32% | 15,745 |
| Jun 19, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 4.51% | 19,551 |
| Jun 18, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 4.72% | 7,469 |
| Jun 17, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 4.96% | 11,632 |
| Jun 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 4.31% | 1,169 |
| Jun 15, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 4.50% | 10,983 |
| Jun 12, 2026 | 1.01 | 1.11 | 1.01 | 1.11 | 1.11 | 4.72% | 208,035 |
| Jun 11, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -4.50% | 60,928 |
| Jun 10, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -4.31% | 68,661 |
| Jun 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.92% | 110,270 |
| Jun 8, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -4.69% | 40,524 |
| Jun 5, 2026 | 1.28 | 1.40 | 1.28 | 1.28 | 1.28 | -4.48% | 308,078 |
| Jun 4, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.96% | 49,447 |
| Jun 3, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.73% | 31,059 |
| Jun 2, 2026 | 1.48 | 1.62 | 1.48 | 1.48 | 1.48 | -4.52% | 1,401,088 |
| Jun 1, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.91% | 66,719 |
| May 29, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.68% | 25,476 |
| May 27, 2026 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -4.47% | 331,072 |
| May 26, 2026 | 1.75 | 1.82 | 1.67 | 1.79 | 1.79 | 2.29% | 371,478 |
| May 25, 2026 | 1.79 | 1.84 | 1.73 | 1.75 | 1.75 | -2.23% | 22,648,160 |
| May 22, 2026 | 1.85 | 1.85 | 1.74 | 1.79 | 1.79 | 0.56% | 10,649 |
| May 21, 2026 | 1.75 | 1.82 | 1.72 | 1.78 | 1.78 | 2.30% | 76,668 |