SVS Ventures Limited (BOM:543745)
India · Delayed Price · Currency is INR 8.01
-0.42 (-4.98%)
At close: May 26, 2026
SVS Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 8.10 | 8.10 | 7.98 | 8.01 | 8.01 | -4.98% | 84,000 |
| May 25, 2026 | 8.80 | 9.75 | 8.10 | 8.43 | 8.43 | -7.26% | 912,000 |
| May 22, 2026 | 9.00 | 9.09 | 8.25 | 9.09 | 9.09 | -5.31% | 306,000 |
| May 21, 2026 | 10.01 | 10.39 | 9.00 | 9.60 | 9.60 | -8.31% | 810,000 |
| May 20, 2026 | 10.70 | 10.75 | 9.80 | 10.47 | 10.47 | 0.38% | 972,000 |
| May 19, 2026 | 11.00 | 11.00 | 10.00 | 10.43 | 10.43 | -6.62% | 216,000 |
| May 18, 2026 | 10.50 | 11.49 | 10.50 | 11.17 | 11.17 | 2.95% | 564,000 |
| May 14, 2026 | 11.75 | 11.75 | 10.45 | 10.85 | 10.85 | -1.00% | 138,000 |
| May 12, 2026 | 9.19 | 11.64 | 9.00 | 10.96 | 10.96 | 12.99% | 336,000 |
| May 11, 2026 | 9.63 | 9.99 | 9.50 | 9.70 | 9.70 | 4.30% | 252,000 |
| May 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.98% | 6,000 |
| May 7, 2026 | 9.42 | 9.42 | 9.21 | 9.21 | 9.21 | -2.23% | 18,000 |
| May 6, 2026 | 9.89 | 10.20 | 9.41 | 9.42 | 9.42 | -4.75% | 54,000 |
| May 5, 2026 | 9.50 | 10.71 | 9.20 | 9.89 | 9.89 | -1.20% | 102,000 |
| May 4, 2026 | 10.50 | 10.50 | 9.82 | 10.01 | 10.01 | -8.42% | 24,000 |
| Apr 30, 2026 | 9.25 | 11.24 | 9.25 | 10.93 | 10.93 | 0.74% | 96,000 |
| Apr 29, 2026 | 10.50 | 11.00 | 10.50 | 10.85 | 10.85 | 1.78% | 264,000 |
| Apr 28, 2026 | 9.50 | 11.00 | 9.01 | 10.66 | 10.66 | 9.33% | 210,000 |
| Apr 27, 2026 | 9.00 | 10.00 | 9.00 | 9.75 | 9.75 | 4.84% | 18,000 |
| Apr 24, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.90% | 6,000 |
| Apr 23, 2026 | 9.50 | 9.50 | 9.00 | 9.48 | 9.48 | -0.21% | 66,000 |
| Apr 22, 2026 | 9.03 | 9.70 | 9.00 | 9.50 | 9.50 | -3.85% | 66,000 |
| Apr 20, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -1.10% | 12,000 |
| Apr 17, 2026 | 10.80 | 10.80 | 9.65 | 9.99 | 9.99 | -0.89% | 102,000 |
| Apr 15, 2026 | 10.86 | 10.86 | 9.01 | 10.08 | 10.08 | 3.38% | 66,000 |
| Apr 10, 2026 | 10.11 | 10.11 | 9.74 | 9.75 | 9.75 | -5.06% | 114,000 |
| Apr 9, 2026 | 11.49 | 11.49 | 10.05 | 10.27 | 10.27 | -1.25% | 162,000 |
| Apr 8, 2026 | 10.21 | 10.40 | 10.21 | 10.40 | 10.40 | 1.86% | 54,000 |
| Apr 6, 2026 | 10.50 | 10.50 | 10.20 | 10.21 | 10.21 | -3.13% | 102,000 |
| Apr 2, 2026 | 10.69 | 10.70 | 10.11 | 10.54 | 10.54 | -1.50% | 30,000 |
| Apr 1, 2026 | 9.63 | 11.19 | 9.63 | 10.70 | 10.70 | -0.83% | 138,000 |
| Mar 30, 2026 | 9.60 | 10.95 | 8.67 | 10.79 | 10.79 | -0.37% | 462,000 |
| Mar 27, 2026 | 9.20 | 11.85 | 9.20 | 10.83 | 10.83 | 8.52% | 114,000 |
| Mar 25, 2026 | 9.42 | 10.10 | 9.30 | 9.98 | 9.98 | -0.20% | 72,000 |
| Mar 24, 2026 | 11.18 | 11.18 | 9.40 | 10.00 | 10.00 | -2.34% | 30,000 |
| Mar 23, 2026 | 9.00 | 10.45 | 9.00 | 10.24 | 10.24 | 0.49% | 96,000 |
| Mar 20, 2026 | 10.80 | 10.80 | 9.74 | 10.19 | 10.19 | 1.80% | 54,000 |
| Mar 19, 2026 | 11.88 | 11.88 | 9.50 | 10.01 | 10.01 | -2.91% | 48,000 |
| Mar 18, 2026 | 9.98 | 10.60 | 9.70 | 10.31 | 10.31 | 3.10% | 126,000 |
| Mar 17, 2026 | 10.80 | 10.80 | 10.00 | 10.00 | 10.00 | 1.01% | 24,000 |
| Mar 16, 2026 | 13.00 | 13.00 | 9.90 | 9.90 | 9.90 | -12.39% | 78,000 |
| Mar 13, 2026 | 11.96 | 11.96 | 10.91 | 11.30 | 11.30 | 2.73% | 36,000 |
| Mar 12, 2026 | 12.00 | 12.00 | 10.95 | 11.00 | 11.00 | 8.70% | 36,000 |
| Mar 11, 2026 | 11.05 | 11.06 | 10.12 | 10.12 | 10.12 | -8.42% | 84,000 |
| Mar 10, 2026 | 11.97 | 12.00 | 11.05 | 11.05 | 11.05 | -7.76% | 114,000 |
| 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 |