Swasti Vinayaka Synthetics Limited (BOM:510245)
India
· Delayed Price · Currency is INR 4.450
+0.050 (1.14%)
At close: Apr 28, 2026
BOM:510245 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.45 | 4.45 | 4.25 | 4.29 | 4.29 | -3.60% | 33,917 |
| Apr 28, 2026 | 4.58 | 4.58 | 4.33 | 4.45 | 4.45 | 1.14% | 31,705 |
| Apr 27, 2026 | 4.51 | 4.68 | 4.24 | 4.40 | 4.40 | -1.35% | 65,695 |
| Apr 24, 2026 | 4.25 | 4.73 | 4.00 | 4.46 | 4.46 | 9.31% | 326,345 |
| Apr 23, 2026 | 3.99 | 4.26 | 3.71 | 4.08 | 4.08 | 4.62% | 175,328 |
| Apr 22, 2026 | 3.91 | 3.91 | 3.87 | 3.90 | 3.90 | -1.02% | 27,430 |
| Apr 21, 2026 | 3.90 | 4.00 | 3.86 | 3.94 | 3.94 | 0.77% | 30,583 |
| Apr 20, 2026 | 3.96 | 3.96 | 3.87 | 3.91 | 3.91 | -1.51% | 40,697 |
| Apr 17, 2026 | 4.00 | 4.00 | 3.86 | 3.97 | 3.97 | 1.79% | 42,407 |
| Apr 16, 2026 | 4.07 | 4.07 | 3.56 | 3.90 | 3.90 | 0.78% | 38,737 |
| Apr 15, 2026 | 3.75 | 3.96 | 3.75 | 3.87 | 3.87 | 4.03% | 38,341 |
| Apr 13, 2026 | 3.65 | 3.93 | 3.54 | 3.72 | 3.72 | 0.27% | 21,072 |
| Apr 10, 2026 | 3.67 | 3.75 | 3.56 | 3.71 | 3.71 | 3.34% | 44,722 |
| Apr 9, 2026 | 3.70 | 3.70 | 3.55 | 3.59 | 3.59 | 0.84% | 17,855 |
| Apr 8, 2026 | 3.68 | 3.68 | 3.46 | 3.56 | 3.56 | 4.40% | 20,135 |
| Apr 7, 2026 | 3.43 | 3.45 | 3.25 | 3.41 | 3.41 | 1.19% | 41,765 |
| Apr 6, 2026 | 3.52 | 3.52 | 3.31 | 3.37 | 3.37 | 0.30% | 24,580 |
| Apr 2, 2026 | 3.35 | 3.43 | 3.24 | 3.36 | 3.36 | 0.30% | 25,936 |
| Apr 1, 2026 | 3.39 | 3.39 | 3.18 | 3.35 | 3.35 | 8.41% | 45,708 |
| Mar 30, 2026 | 3.16 | 3.31 | 3.01 | 3.09 | 3.09 | -2.22% | 61,915 |
| Mar 27, 2026 | 3.39 | 3.39 | 3.13 | 3.16 | 3.16 | -5.11% | 86,463 |
| Mar 25, 2026 | 3.46 | 3.46 | 3.18 | 3.33 | 3.33 | -0.60% | 158,576 |
| Mar 24, 2026 | 3.48 | 3.48 | 3.30 | 3.35 | 3.35 | -0.59% | 33,574 |
| Mar 23, 2026 | 3.25 | 3.67 | 3.08 | 3.37 | 3.37 | 4.66% | 82,056 |
| Mar 20, 2026 | 3.10 | 3.45 | 3.10 | 3.22 | 3.22 | 2.22% | 24,689 |
| Mar 19, 2026 | 3.44 | 3.59 | 3.06 | 3.15 | 3.15 | -8.43% | 125,682 |
| Mar 18, 2026 | 3.47 | 3.56 | 3.35 | 3.44 | 3.44 | -0.86% | 21,672 |
| Mar 17, 2026 | 3.71 | 3.71 | 3.36 | 3.47 | 3.47 | - | 54,725 |
| Mar 16, 2026 | 3.44 | 3.64 | 3.00 | 3.47 | 3.47 | 10.51% | 141,943 |
| Mar 13, 2026 | 3.43 | 3.54 | 3.06 | 3.14 | 3.14 | -10.80% | 148,482 |
| Mar 12, 2026 | 3.45 | 3.55 | 3.33 | 3.52 | 3.52 | 0.57% | 63,355 |
| Mar 11, 2026 | 3.50 | 3.55 | 3.33 | 3.50 | 3.50 | 0.86% | 33,495 |
| Mar 10, 2026 | 3.50 | 3.55 | 3.40 | 3.47 | 3.47 | -1.14% | 24,585 |
| Mar 9, 2026 | 3.49 | 3.55 | 3.30 | 3.51 | 3.51 | 0.57% | 30,860 |
| Mar 6, 2026 | 3.45 | 3.54 | 3.36 | 3.49 | 3.49 | 1.16% | 21,497 |
| Mar 5, 2026 | 3.50 | 3.50 | 3.33 | 3.45 | 3.45 | 0.58% | 30,343 |
| Mar 4, 2026 | 3.31 | 3.57 | 3.31 | 3.43 | 3.43 | -5.77% | 54,788 |
| Mar 2, 2026 | 3.61 | 3.79 | 3.42 | 3.64 | 3.64 | -1.09% | 27,468 |
| Feb 27, 2026 | 3.74 | 3.74 | 3.55 | 3.68 | 3.68 | -1.60% | 24,756 |
| Feb 26, 2026 | 3.72 | 3.79 | 3.50 | 3.74 | 3.74 | 2.47% | 11,925 |
| Feb 25, 2026 | 3.66 | 3.77 | 3.60 | 3.65 | 3.65 | -2.93% | 18,749 |
| Feb 24, 2026 | 3.66 | 3.78 | 3.66 | 3.76 | 3.76 | 2.45% | 30,983 |
| Feb 23, 2026 | 3.50 | 3.94 | 3.50 | 3.67 | 3.67 | 3.97% | 18,165 |
| Feb 20, 2026 | 3.70 | 3.78 | 3.51 | 3.53 | 3.53 | -2.49% | 41,479 |
| Feb 19, 2026 | 3.74 | 3.82 | 3.60 | 3.62 | 3.62 | -3.98% | 56,130 |
| Feb 18, 2026 | 3.89 | 3.89 | 3.62 | 3.77 | 3.77 | -3.08% | 28,198 |
| Feb 17, 2026 | 4.14 | 4.14 | 3.80 | 3.89 | 3.89 | 4.85% | 20,450 |
| Feb 16, 2026 | 3.86 | 3.89 | 3.50 | 3.71 | 3.71 | -3.39% | 31,632 |
| Feb 13, 2026 | 3.94 | 3.94 | 3.82 | 3.84 | 3.84 | -1.79% | 17,132 |
| Feb 12, 2026 | 3.90 | 3.93 | 3.83 | 3.91 | 3.91 | 2.09% | 14,158 |
| Feb 11, 2026 | 3.94 | 3.94 | 3.80 | 3.83 | 3.83 | -1.54% | 23,129 |
| Feb 10, 2026 | 3.76 | 3.90 | 3.76 | 3.89 | 3.89 | 0.26% | 41,567 |
| Feb 9, 2026 | 3.85 | 3.88 | 3.72 | 3.88 | 3.88 | 1.04% | 48,012 |
| Feb 6, 2026 | 3.79 | 3.87 | 3.72 | 3.84 | 3.84 | -0.78% | 20,310 |
| Feb 5, 2026 | 3.80 | 3.90 | 3.80 | 3.87 | 3.87 | 0.26% | 14,821 |
| Feb 4, 2026 | 3.77 | 4.05 | 3.77 | 3.86 | 3.86 | - | 69,887 |
| Feb 3, 2026 | 3.75 | 3.97 | 3.75 | 3.86 | 3.86 | 0.78% | 26,425 |
| Feb 2, 2026 | 3.85 | 3.90 | 3.72 | 3.83 | 3.83 | -1.03% | 13,449 |
| Feb 1, 2026 | 3.81 | 3.97 | 3.81 | 3.87 | 3.87 | 3.48% | 19,194 |
| Jan 30, 2026 | 4.21 | 4.21 | 3.57 | 3.74 | 3.74 | - | 21,882 |
| Jan 29, 2026 | 4.18 | 4.18 | 3.39 | 3.74 | 3.74 | -2.35% | 61,651 |
| Jan 28, 2026 | 4.14 | 4.14 | 3.80 | 3.83 | 3.83 | -0.78% | 41,382 |
| Jan 27, 2026 | 4.00 | 4.27 | 3.84 | 3.86 | 3.86 | -3.50% | 31,928 |
| Jan 23, 2026 | 4.08 | 4.30 | 3.62 | 4.00 | 4.00 | -1.96% | 25,901 |
| Jan 22, 2026 | 3.81 | 4.13 | 3.81 | 4.08 | 4.08 | -2.16% | 16,206 |
| Jan 21, 2026 | 3.89 | 4.40 | 3.66 | 4.17 | 4.17 | 5.84% | 60,535 |
| Jan 20, 2026 | 3.82 | 3.97 | 3.82 | 3.94 | 3.94 | -1.50% | 57,094 |
| Jan 19, 2026 | 4.26 | 4.26 | 3.88 | 4.00 | 4.00 | -4.31% | 48,900 |
| Jan 16, 2026 | 4.12 | 4.34 | 4.10 | 4.18 | 4.18 | 1.95% | 29,443 |
| Jan 14, 2026 | 4.33 | 4.33 | 4.00 | 4.10 | 4.10 | 0.24% | 36,825 |
| Jan 13, 2026 | 4.01 | 4.18 | 4.01 | 4.09 | 4.09 | -3.08% | 27,164 |
| Jan 12, 2026 | 4.24 | 4.40 | 3.75 | 4.22 | 4.22 | -0.47% | 36,343 |
| Jan 9, 2026 | 4.23 | 4.39 | 4.18 | 4.24 | 4.24 | -0.24% | 29,691 |
| Jan 8, 2026 | 4.37 | 4.46 | 4.20 | 4.25 | 4.25 | -0.70% | 12,795 |
| Jan 7, 2026 | 4.42 | 4.50 | 4.25 | 4.28 | 4.28 | -3.17% | 34,900 |
| Jan 6, 2026 | 4.54 | 4.54 | 4.41 | 4.42 | 4.42 | -0.45% | 13,490 |
| Jan 5, 2026 | 4.39 | 4.49 | 4.39 | 4.44 | 4.44 | - | 23,571 |
| Jan 2, 2026 | 4.40 | 4.52 | 4.40 | 4.44 | 4.44 | - | 28,505 |
| Jan 1, 2026 | 4.50 | 4.62 | 4.40 | 4.44 | 4.44 | 2.07% | 25,748 |
| Dec 31, 2025 | 4.31 | 4.50 | 4.26 | 4.35 | 4.35 | -1.14% | 29,611 |
| Dec 30, 2025 | 4.36 | 4.46 | 4.21 | 4.40 | 4.40 | 1.38% | 30,527 |
| Dec 29, 2025 | 4.48 | 4.59 | 4.30 | 4.34 | 4.34 | -3.13% | 34,914 |
| Dec 26, 2025 | 4.36 | 4.63 | 4.36 | 4.48 | 4.48 | 0.22% | 20,912 |
| Dec 24, 2025 | 4.58 | 4.58 | 4.41 | 4.47 | 4.47 | 0.90% | 17,201 |
| Dec 23, 2025 | 4.44 | 4.60 | 4.39 | 4.43 | 4.43 | -1.56% | 11,687 |
| Dec 22, 2025 | 4.48 | 4.80 | 4.35 | 4.50 | 4.50 | 2.04% | 43,277 |
| Dec 19, 2025 | 4.27 | 4.65 | 4.27 | 4.41 | 4.41 | 1.15% | 48,812 |
| Dec 18, 2025 | 4.41 | 4.59 | 4.31 | 4.36 | 4.36 | -1.80% | 23,761 |
| Dec 17, 2025 | 4.48 | 4.59 | 4.40 | 4.44 | 4.44 | -1.33% | 16,715 |
| Dec 16, 2025 | 4.40 | 4.72 | 4.40 | 4.50 | 4.50 | 0.45% | 35,868 |
| Dec 15, 2025 | 4.39 | 4.61 | 4.39 | 4.48 | 4.48 | - | 24,922 |
| Dec 12, 2025 | 4.77 | 4.77 | 4.41 | 4.48 | 4.48 | 0.22% | 9,425 |
| Dec 11, 2025 | 4.50 | 4.62 | 4.43 | 4.47 | 4.47 | -0.45% | 24,219 |
| Dec 10, 2025 | 4.35 | 4.73 | 4.35 | 4.49 | 4.49 | -1.75% | 19,815 |
| Dec 9, 2025 | 4.61 | 4.76 | 4.42 | 4.57 | 4.57 | -0.87% | 11,242 |
| Dec 8, 2025 | 4.31 | 4.70 | 4.31 | 4.61 | 4.61 | -0.65% | 20,892 |
| Dec 5, 2025 | 4.52 | 4.67 | 4.52 | 4.64 | 4.64 | 2.65% | 14,377 |
| Dec 4, 2025 | 4.50 | 4.71 | 4.50 | 4.52 | 4.52 | -3.00% | 32,520 |
| Dec 3, 2025 | 4.60 | 4.70 | 4.51 | 4.66 | 4.66 | 2.87% | 33,290 |
| Dec 2, 2025 | 4.51 | 4.85 | 4.40 | 4.53 | 4.53 | 0.44% | 22,900 |