SVS Ventures Limited (BOM:543745)
India · Delayed Price · Currency is INR 11.98
+0.19 (1.61%)
At close: Mar 5, 2026
SVS Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1.61% | 6,000 |
| Mar 4, 2026 | 11.80 | 12.24 | 11.79 | 11.79 | 11.79 | 8.07% | 18,000 |
| Mar 2, 2026 | 12.00 | 12.00 | 10.50 | 10.91 | 10.91 | -10.50% | 72,000 |
| Feb 27, 2026 | 11.86 | 12.50 | 10.60 | 12.19 | 12.19 | 2.78% | 96,000 |
| Feb 26, 2026 | 12.25 | 12.65 | 11.71 | 11.86 | 11.86 | -6.17% | 816,000 |
| Feb 24, 2026 | 12.96 | 12.99 | 12.50 | 12.64 | 12.64 | -4.24% | 396,000 |
| Feb 23, 2026 | 12.02 | 13.40 | 12.02 | 13.20 | 13.20 | 1.62% | 18,000 |
| Feb 20, 2026 | 13.00 | 13.00 | 12.99 | 12.99 | 12.99 | 0.23% | 108,000 |
| Feb 19, 2026 | 13.10 | 13.78 | 12.61 | 12.96 | 12.96 | 1.65% | 576,000 |
| Feb 18, 2026 | 12.30 | 12.81 | 12.30 | 12.75 | 12.75 | 1.92% | 90,000 |
| Feb 17, 2026 | 12.50 | 12.53 | 12.50 | 12.51 | 12.51 | -3.55% | 48,000 |
| Feb 16, 2026 | 11.56 | 12.97 | 11.56 | 12.97 | 12.97 | -0.23% | 36,000 |
| Feb 12, 2026 | 12.18 | 13.10 | 12.18 | 13.00 | 13.00 | -1.52% | 42,000 |
| Feb 11, 2026 | 12.00 | 13.50 | 12.00 | 13.20 | 13.20 | 5.68% | 102,000 |
| Feb 10, 2026 | 14.00 | 14.00 | 11.55 | 12.49 | 12.49 | -3.92% | 60,000 |
| Feb 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.93% | 6,000 |
| Feb 5, 2026 | 12.33 | 12.90 | 12.33 | 12.88 | 12.88 | -0.16% | 24,000 |
| Feb 4, 2026 | 12.20 | 12.98 | 12.20 | 12.90 | 12.90 | -0.77% | 108,000 |
| Feb 1, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 24,000 |
| Jan 30, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | - | 24,000 |
| Jan 29, 2026 | 13.29 | 13.38 | 12.88 | 13.00 | 13.00 | 0.46% | 84,000 |
| Jan 28, 2026 | 12.37 | 12.94 | 12.30 | 12.94 | 12.94 | -0.84% | 18,000 |
| Jan 27, 2026 | 12.49 | 13.13 | 12.12 | 13.05 | 13.05 | 4.23% | 168,000 |
| Jan 23, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -1.34% | 6,000 |
| Jan 22, 2026 | 11.35 | 12.90 | 11.24 | 12.69 | 12.69 | 4.53% | 162,000 |
| Jan 21, 2026 | 11.95 | 12.40 | 10.16 | 12.14 | 12.14 | 7.62% | 1,164,000 |
| Jan 20, 2026 | 11.75 | 12.46 | 11.28 | 11.28 | 11.28 | -9.98% | 66,000 |
| Jan 16, 2026 | 12.97 | 12.97 | 12.53 | 12.53 | 12.53 | 5.29% | 12,000 |
| Jan 14, 2026 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | -0.08% | 18,000 |
| Jan 13, 2026 | 12.70 | 12.75 | 11.91 | 11.91 | 11.91 | -6.22% | 234,000 |
| Jan 12, 2026 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | -8.57% | 18,000 |
| Jan 9, 2026 | 13.02 | 13.89 | 13.02 | 13.89 | 13.89 | - | 12,000 |
| Jan 7, 2026 | 13.50 | 14.00 | 12.75 | 13.89 | 13.89 | 5.31% | 162,000 |
| Jan 6, 2026 | 14.01 | 14.01 | 12.92 | 13.19 | 13.19 | -8.08% | 96,000 |
| Jan 5, 2026 | 14.00 | 14.55 | 14.00 | 14.35 | 14.35 | 0.63% | 54,000 |
| Jan 2, 2026 | 14.30 | 14.50 | 13.70 | 14.26 | 14.26 | -0.28% | 102,000 |
| Jan 1, 2026 | 14.70 | 14.70 | 14.30 | 14.30 | 14.30 | -2.72% | 18,000 |
| Dec 31, 2025 | 14.65 | 14.70 | 14.65 | 14.70 | 14.70 | -0.88% | 18,000 |
| Dec 30, 2025 | 14.32 | 14.83 | 14.00 | 14.83 | 14.83 | -0.47% | 42,000 |
| Dec 29, 2025 | 14.94 | 15.10 | 13.61 | 14.90 | 14.90 | -0.33% | 1,338,000 |
| Dec 26, 2025 | 14.97 | 14.97 | 14.70 | 14.95 | 14.95 | -0.13% | 30,000 |
| Dec 24, 2025 | 15.05 | 15.05 | 14.97 | 14.97 | 14.97 | 0.07% | 30,000 |
| Dec 23, 2025 | 14.80 | 15.00 | 14.50 | 14.96 | 14.96 | -0.27% | 72,000 |
| Dec 22, 2025 | 15.00 | 15.35 | 15.00 | 15.00 | 15.00 | 0.67% | 168,000 |
| Dec 19, 2025 | 14.89 | 15.00 | 14.00 | 14.90 | 14.90 | 0.07% | 174,000 |
| Dec 18, 2025 | 14.50 | 14.89 | 14.50 | 14.89 | 14.89 | 0.07% | 24,000 |
| Dec 17, 2025 | 15.00 | 15.00 | 14.16 | 14.88 | 14.88 | -0.20% | 102,000 |
| Dec 16, 2025 | 14.79 | 15.00 | 13.90 | 14.91 | 14.91 | 4.56% | 282,000 |
| Dec 15, 2025 | 14.49 | 14.95 | 14.00 | 14.26 | 14.26 | 1.06% | 630,000 |
| Dec 12, 2025 | 15.48 | 15.48 | 13.85 | 14.11 | 14.11 | -4.08% | 1,338,000 |