SVS Ventures Limited (BOM:543745)
India · Delayed Price · Currency is INR 5.55
+0.45 (8.82%)
At close: Oct 1, 2026
SVS Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4.80 | 5.89 | 4.70 | 5.55 | 5.55 | 8.82% | 36,000 |
| Sep 30, 2026 | 5.15 | 5.80 | 5.08 | 5.10 | 5.10 | -13.85% | 54,000 |
| Sep 28, 2026 | 6.80 | 6.80 | 5.30 | 5.92 | 5.92 | 2.96% | 456,000 |
| Sep 24, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 5.70% | 6,000 |
| Sep 23, 2026 | 5.21 | 6.10 | 5.00 | 5.44 | 5.44 | 4.41% | 84,000 |
| Sep 22, 2026 | 5.01 | 5.85 | 4.94 | 5.21 | 5.21 | 0.77% | 36,000 |
| Sep 17, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | 6,000 |
| Sep 11, 2026 | 4.85 | 5.17 | 4.60 | 5.17 | 5.17 | 4.87% | 24,000 |
| Sep 10, 2026 | 5.50 | 5.50 | 4.61 | 4.93 | 4.93 | -12.90% | 162,000 |
| Sep 2, 2026 | 5.55 | 6.04 | 5.50 | 5.66 | 5.66 | -4.87% | 48,000 |
| Sep 1, 2026 | 6.16 | 6.16 | 5.59 | 5.95 | 5.95 | -13.64% | 54,000 |
| Aug 28, 2026 | 6.03 | 6.89 | 6.03 | 6.89 | 6.89 | 1.47% | 12,000 |
| Aug 27, 2026 | 7.49 | 7.49 | 6.30 | 6.79 | 6.79 | -0.15% | 30,000 |
| Aug 26, 2026 | 7.39 | 7.39 | 6.03 | 6.80 | 6.80 | 9.85% | 18,000 |
| Aug 19, 2026 | 6.95 | 6.95 | 6.19 | 6.19 | 6.19 | 6.72% | 18,000 |
| Aug 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.81% | 6,000 |
| Aug 12, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - | 12,000 |
| Aug 11, 2026 | 6.02 | 6.03 | 6.02 | 6.03 | 6.03 | - | 18,000 |
| Aug 10, 2026 | 5.88 | 6.03 | 5.88 | 6.03 | 6.03 | 2.55% | 24,000 |
| Aug 7, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.34% | 6,000 |
| Aug 4, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 6,000 |
| Aug 3, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | 6,000 |
| Jul 31, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.36% | 6,000 |
| Jul 30, 2026 | 6.00 | 6.00 | 5.85 | 5.88 | 5.88 | -9.40% | 60,000 |
| Jul 27, 2026 | 6.50 | 6.51 | 6.12 | 6.49 | 6.49 | 8.17% | 24,000 |
| Jul 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | 6,000 |
| Jul 21, 2026 | 5.57 | 6.00 | 5.57 | 5.85 | 5.85 | 2.63% | 18,000 |
| Jul 20, 2026 | 5.68 | 5.70 | 5.68 | 5.70 | 5.70 | -5.00% | 12,000 |
| Jul 17, 2026 | 6.30 | 6.30 | 5.98 | 6.00 | 6.00 | 2.92% | 192,000 |
| Jul 15, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | 24,000 |
| Jul 14, 2026 | 6.00 | 6.00 | 5.83 | 5.83 | 5.83 | -7.46% | 108,000 |
| Jul 13, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.53% | 48,000 |
| Jul 9, 2026 | 5.99 | 6.00 | 5.85 | 5.97 | 5.97 | 6.61% | 132,000 |
| Jul 8, 2026 | 5.50 | 6.30 | 5.50 | 5.60 | 5.60 | -3.45% | 234,000 |
| Jul 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | 36,000 |
| Jul 1, 2026 | 5.75 | 6.00 | 5.50 | 5.85 | 5.85 | 1.74% | 108,000 |
| Jun 30, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 12,000 |
| Jun 29, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.23% | 6,000 |
| Jun 25, 2026 | 5.80 | 5.80 | 5.66 | 5.68 | 5.68 | -5.33% | 42,000 |
| Jun 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.33% | 24,000 |
| Jun 22, 2026 | 5.92 | 5.98 | 5.92 | 5.98 | 5.98 | -3.55% | 12,000 |
| Jun 19, 2026 | 6.11 | 6.78 | 6.10 | 6.20 | 6.20 | -1.59% | 54,000 |
| Jun 18, 2026 | 5.90 | 6.30 | 5.90 | 6.30 | 6.30 | 9.19% | 60,000 |
| Jun 17, 2026 | 5.86 | 5.86 | 5.77 | 5.77 | 5.77 | 0.35% | 18,000 |
| Jun 16, 2026 | 5.72 | 5.75 | 5.72 | 5.75 | 5.75 | 0.52% | 30,000 |
| Jun 15, 2026 | 5.77 | 5.80 | 5.60 | 5.72 | 5.72 | 1.06% | 48,000 |
| Jun 12, 2026 | 5.66 | 5.87 | 5.66 | 5.66 | 5.66 | -0.70% | 72,000 |
| Jun 11, 2026 | 5.77 | 5.85 | 5.70 | 5.70 | 5.70 | -0.52% | 66,000 |
| Jun 10, 2026 | 5.82 | 5.82 | 5.65 | 5.73 | 5.73 | -0.35% | 120,000 |
| Jun 9, 2026 | 5.75 | 6.07 | 5.70 | 5.75 | 5.75 | -5.27% | 72,000 |