Softrak Venture Investment Limited (BOM:531529)
India · Delayed Price · Currency is INR 1.570
+0.070 (4.67%)
At close: Sep 11, 2026
BOM:531529 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1.53 | 1.57 | 1.49 | 1.57 | 1.57 | 4.67% | 458,045 |
| Sep 10, 2026 | 1.52 | 1.57 | 1.45 | 1.50 | 1.50 | -1.32% | 36,285 |
| Sep 9, 2026 | 1.54 | 1.54 | 1.47 | 1.52 | 1.52 | -1.30% | 23,140 |
| Sep 8, 2026 | 1.57 | 1.57 | 1.45 | 1.54 | 1.54 | 1.32% | 53,924 |
| Sep 7, 2026 | 1.41 | 1.53 | 1.41 | 1.52 | 1.52 | 2.70% | 60,494 |
| Sep 4, 2026 | 1.50 | 1.50 | 1.40 | 1.48 | 1.48 | 1.37% | 15,295 |
| Sep 3, 2026 | 1.42 | 1.54 | 1.42 | 1.46 | 1.46 | -2.01% | 13,622 |
| Sep 2, 2026 | 1.54 | 1.54 | 1.47 | 1.49 | 1.49 | -3.25% | 20,376 |
| Sep 1, 2026 | 1.49 | 1.57 | 1.49 | 1.54 | 1.54 | 1.32% | 9,530 |
| Aug 31, 2026 | 1.50 | 1.55 | 1.44 | 1.52 | 1.52 | 1.33% | 23,029 |
| Aug 28, 2026 | 1.53 | 1.55 | 1.46 | 1.50 | 1.50 | -1.32% | 21,899 |
| Aug 27, 2026 | 1.50 | 1.55 | 1.43 | 1.52 | 1.52 | 1.33% | 37,672 |
| Aug 26, 2026 | 1.58 | 1.58 | 1.49 | 1.50 | 1.50 | -3.85% | 15,406 |
| Aug 25, 2026 | 1.54 | 1.59 | 1.50 | 1.56 | 1.56 | -0.64% | 12,912 |
| Aug 24, 2026 | 1.49 | 1.59 | 1.49 | 1.57 | 1.57 | 0.64% | 33,075 |
| Aug 21, 2026 | 1.60 | 1.60 | 1.49 | 1.56 | 1.56 | - | 15,352 |
| Aug 20, 2026 | 1.58 | 1.58 | 1.47 | 1.56 | 1.56 | 1.96% | 22,999 |
| Aug 19, 2026 | 1.47 | 1.58 | 1.47 | 1.53 | 1.53 | -0.65% | 20,477 |
| Aug 18, 2026 | 1.59 | 1.59 | 1.50 | 1.54 | 1.54 | -1.28% | 11,508 |
| Aug 17, 2026 | 1.57 | 1.57 | 1.45 | 1.56 | 1.56 | 4.00% | 21,747 |
| Aug 14, 2026 | 1.62 | 1.63 | 1.50 | 1.50 | 1.50 | -3.85% | 20,761 |
| Aug 13, 2026 | 1.51 | 1.57 | 1.47 | 1.56 | 1.56 | 3.31% | 7,543 |
| Aug 12, 2026 | 1.55 | 1.55 | 1.46 | 1.51 | 1.51 | 0.67% | 46,518 |
| Aug 11, 2026 | 1.58 | 1.58 | 1.46 | 1.50 | 1.50 | -1.96% | 17,523 |
| Aug 10, 2026 | 1.46 | 1.53 | 1.41 | 1.53 | 1.53 | 4.79% | 38,215 |
| Aug 7, 2026 | 1.53 | 1.55 | 1.42 | 1.46 | 1.46 | -2.01% | 32,214 |
| Aug 6, 2026 | 1.46 | 1.54 | 1.46 | 1.49 | 1.49 | -2.61% | 34,209 |
| Aug 5, 2026 | 1.58 | 1.58 | 1.47 | 1.53 | 1.53 | -0.65% | 41,349 |
| Aug 4, 2026 | 1.57 | 1.57 | 1.47 | 1.54 | 1.54 | - | 34,232 |
| Aug 3, 2026 | 1.51 | 1.57 | 1.44 | 1.54 | 1.54 | 1.99% | 87,853 |
| 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 |