Swasti Vinayaka Art and Heritage Corporation Limited (BOM:512257)
India
· Delayed Price · Currency is INR 3.510
-0.050 (-1.40%)
At close: Apr 29, 2026
BOM:512257 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.50 | 3.60 | 3.50 | 3.56 | 3.56 | - | 15,605 |
| Apr 27, 2026 | 3.62 | 3.69 | 3.48 | 3.56 | 3.56 | 0.56% | 33,939 |
| Apr 24, 2026 | 3.60 | 3.68 | 3.53 | 3.54 | 3.54 | -1.67% | 39,286 |
| Apr 23, 2026 | 3.50 | 3.98 | 3.50 | 3.60 | 3.60 | 0.84% | 117,429 |
| Apr 22, 2026 | 3.42 | 3.68 | 3.42 | 3.57 | 3.57 | -1.11% | 16,622 |
| Apr 21, 2026 | 3.66 | 3.66 | 3.54 | 3.61 | 3.61 | -0.28% | 22,361 |
| Apr 20, 2026 | 3.72 | 3.72 | 3.52 | 3.62 | 3.62 | -0.28% | 25,748 |
| Apr 17, 2026 | 3.61 | 3.94 | 3.56 | 3.63 | 3.63 | -1.63% | 53,242 |
| Apr 16, 2026 | 3.88 | 3.88 | 3.56 | 3.69 | 3.69 | -0.27% | 42,904 |
| Apr 15, 2026 | 3.47 | 3.80 | 3.47 | 3.70 | 3.70 | 7.25% | 76,744 |
| Apr 13, 2026 | 3.69 | 3.69 | 3.22 | 3.45 | 3.45 | -5.74% | 56,262 |
| Apr 10, 2026 | 3.46 | 3.92 | 3.31 | 3.66 | 3.66 | 2.23% | 86,337 |
| Apr 9, 2026 | 3.55 | 3.67 | 3.44 | 3.58 | 3.58 | 0.56% | 27,660 |
| Apr 8, 2026 | 3.41 | 3.75 | 3.35 | 3.56 | 3.56 | 5.01% | 67,192 |
| Apr 7, 2026 | 3.40 | 3.43 | 3.33 | 3.39 | 3.39 | 1.19% | 17,423 |
| Apr 6, 2026 | 3.27 | 3.46 | 3.27 | 3.35 | 3.35 | -0.30% | 8,427 |
| Apr 2, 2026 | 3.35 | 3.50 | 3.17 | 3.36 | 3.36 | 0.60% | 24,877 |
| Apr 1, 2026 | 3.27 | 3.35 | 3.27 | 3.34 | 3.34 | 4.05% | 9,639 |
| Mar 30, 2026 | 3.12 | 3.34 | 3.10 | 3.21 | 3.21 | -0.31% | 31,332 |
| Mar 27, 2026 | 3.53 | 3.53 | 3.06 | 3.22 | 3.22 | -3.88% | 135,282 |
| Mar 25, 2026 | 3.22 | 3.43 | 3.22 | 3.35 | 3.35 | -0.30% | 19,997 |
| Mar 24, 2026 | 3.53 | 3.53 | 3.35 | 3.36 | 3.36 | -1.75% | 44,924 |
| Mar 23, 2026 | 3.23 | 3.50 | 3.23 | 3.42 | 3.42 | - | 52,375 |
| Mar 20, 2026 | 3.43 | 3.50 | 3.33 | 3.42 | 3.42 | -0.29% | 14,948 |
| Mar 19, 2026 | 3.40 | 3.56 | 3.40 | 3.43 | 3.43 | -3.11% | 14,429 |
| Mar 18, 2026 | 3.57 | 3.60 | 3.47 | 3.54 | 3.54 | 1.14% | 21,408 |
| Mar 17, 2026 | 3.71 | 3.71 | 3.42 | 3.50 | 3.50 | 1.16% | 8,539 |
| Mar 16, 2026 | 3.40 | 3.51 | 3.33 | 3.46 | 3.46 | -1.98% | 27,491 |
| Mar 13, 2026 | 3.64 | 3.64 | 3.41 | 3.53 | 3.53 | -3.02% | 30,933 |
| Mar 12, 2026 | 3.53 | 3.64 | 3.37 | 3.64 | 3.64 | 1.11% | 42,442 |
| Mar 11, 2026 | 3.52 | 3.61 | 3.51 | 3.60 | 3.60 | 0.28% | 29,545 |
| Mar 10, 2026 | 3.41 | 3.61 | 3.41 | 3.59 | 3.59 | 1.70% | 47,732 |
| Mar 9, 2026 | 3.60 | 3.63 | 3.50 | 3.53 | 3.53 | -3.81% | 11,496 |
| Mar 6, 2026 | 3.61 | 3.72 | 3.32 | 3.67 | 3.67 | 5.46% | 67,442 |
| Mar 5, 2026 | 3.20 | 3.64 | 3.20 | 3.48 | 3.48 | 3.26% | 30,768 |
| Mar 4, 2026 | 3.26 | 3.41 | 3.26 | 3.37 | 3.37 | 0.60% | 45,137 |
| Mar 2, 2026 | 3.35 | 3.54 | 3.30 | 3.35 | 3.35 | -4.01% | 69,625 |
| Feb 27, 2026 | 3.45 | 3.62 | 3.41 | 3.49 | 3.49 | -0.29% | 86,555 |
| Feb 26, 2026 | 3.43 | 3.57 | 3.43 | 3.50 | 3.50 | -1.13% | 41,622 |
| Feb 25, 2026 | 3.49 | 3.56 | 3.43 | 3.54 | 3.54 | 0.57% | 29,326 |
| Feb 24, 2026 | 3.40 | 3.59 | 3.40 | 3.52 | 3.52 | 0.28% | 60,355 |
| Feb 23, 2026 | 3.49 | 3.57 | 3.40 | 3.51 | 3.51 | 2.63% | 18,254 |
| Feb 20, 2026 | 3.44 | 3.50 | 3.41 | 3.42 | 3.42 | -0.58% | 13,848 |
| Feb 19, 2026 | 3.49 | 3.52 | 3.43 | 3.44 | 3.44 | -1.15% | 75,478 |
| Feb 18, 2026 | 3.44 | 3.56 | 3.44 | 3.48 | 3.48 | -0.85% | 15,458 |
| Feb 17, 2026 | 3.56 | 3.63 | 3.31 | 3.51 | 3.51 | 0.29% | 144,686 |
| Feb 16, 2026 | 3.45 | 3.59 | 3.27 | 3.50 | 3.50 | 0.29% | 19,201 |
| Feb 13, 2026 | 3.57 | 3.57 | 3.48 | 3.49 | 3.49 | -0.29% | 47,875 |
| Feb 12, 2026 | 3.60 | 3.60 | 3.49 | 3.50 | 3.50 | -1.41% | 27,070 |
| Feb 11, 2026 | 3.65 | 3.71 | 3.50 | 3.55 | 3.55 | - | 19,670 |
| Feb 10, 2026 | 3.69 | 3.69 | 3.51 | 3.55 | 3.55 | 0.28% | 22,655 |
| Feb 9, 2026 | 3.48 | 3.75 | 3.45 | 3.54 | 3.54 | 1.72% | 41,403 |
| Feb 6, 2026 | 3.55 | 3.68 | 3.42 | 3.48 | 3.48 | -1.69% | 8,517 |
| Feb 5, 2026 | 3.81 | 3.81 | 3.42 | 3.54 | 3.54 | -1.39% | 28,595 |
| Feb 4, 2026 | 3.45 | 3.84 | 3.41 | 3.59 | 3.59 | 4.06% | 28,755 |
| Feb 3, 2026 | 3.43 | 3.60 | 3.40 | 3.45 | 3.45 | -4.70% | 36,174 |
| Feb 2, 2026 | 3.30 | 3.69 | 3.30 | 3.62 | 3.62 | -0.82% | 9,574 |
| Feb 1, 2026 | 3.50 | 3.75 | 3.22 | 3.65 | 3.65 | 4.29% | 30,714 |
| Jan 30, 2026 | 3.30 | 3.55 | 3.05 | 3.50 | 3.50 | 3.55% | 190,295 |
| Jan 29, 2026 | 3.30 | 3.50 | 3.30 | 3.38 | 3.38 | 2.11% | 14,384 |
| Jan 28, 2026 | 3.15 | 3.43 | 3.15 | 3.31 | 3.31 | 2.16% | 30,631 |
| Jan 27, 2026 | 3.50 | 3.50 | 3.19 | 3.24 | 3.24 | -7.43% | 30,307 |
| Jan 23, 2026 | 3.43 | 3.58 | 3.11 | 3.50 | 3.50 | 2.64% | 56,317 |
| Jan 22, 2026 | 2.98 | 3.61 | 2.98 | 3.41 | 3.41 | 7.23% | 57,845 |
| Jan 21, 2026 | 3.07 | 3.25 | 2.82 | 3.18 | 3.18 | -2.75% | 211,002 |
| Jan 20, 2026 | 3.36 | 3.44 | 3.25 | 3.27 | 3.27 | -2.68% | 34,931 |
| Jan 19, 2026 | 3.55 | 3.55 | 3.33 | 3.36 | 3.36 | -5.35% | 66,287 |
| Jan 16, 2026 | 3.47 | 3.59 | 3.44 | 3.55 | 3.55 | 1.14% | 10,318 |
| Jan 14, 2026 | 3.45 | 3.64 | 3.41 | 3.51 | 3.51 | 2.03% | 57,958 |
| Jan 13, 2026 | 3.55 | 3.60 | 3.40 | 3.44 | 3.44 | -1.99% | 48,035 |
| Jan 12, 2026 | 3.60 | 3.61 | 3.43 | 3.51 | 3.51 | -0.85% | 48,752 |
| Jan 9, 2026 | 3.57 | 3.60 | 3.51 | 3.54 | 3.54 | -0.56% | 28,414 |
| Jan 8, 2026 | 3.51 | 3.62 | 3.40 | 3.56 | 3.56 | - | 63,870 |
| Jan 7, 2026 | 3.52 | 3.64 | 3.52 | 3.56 | 3.56 | -0.84% | 31,057 |
| Jan 6, 2026 | 3.65 | 3.68 | 3.53 | 3.59 | 3.59 | -1.91% | 41,836 |
| Jan 5, 2026 | 3.64 | 3.72 | 3.56 | 3.66 | 3.66 | 0.55% | 25,308 |
| Jan 2, 2026 | 3.57 | 3.65 | 3.54 | 3.64 | 3.64 | 1.68% | 23,178 |
| Jan 1, 2026 | 3.55 | 3.69 | 3.54 | 3.58 | 3.58 | -0.56% | 18,254 |
| Dec 31, 2025 | 3.55 | 3.70 | 3.55 | 3.60 | 3.60 | -1.64% | 43,711 |
| Dec 30, 2025 | 3.60 | 3.70 | 3.60 | 3.66 | 3.66 | -1.08% | 15,746 |
| Dec 29, 2025 | 3.51 | 3.73 | 3.51 | 3.70 | 3.70 | -0.27% | 8,808 |
| Dec 26, 2025 | 3.68 | 3.75 | 3.65 | 3.71 | 3.71 | -1.07% | 10,856 |
| Dec 24, 2025 | 3.77 | 4.25 | 3.65 | 3.75 | 3.75 | -0.53% | 56,324 |
| Dec 23, 2025 | 3.64 | 3.81 | 3.64 | 3.77 | 3.77 | 1.62% | 11,824 |
| Dec 22, 2025 | 3.79 | 3.84 | 3.69 | 3.71 | 3.71 | -0.54% | 56,743 |
| Dec 19, 2025 | 3.54 | 3.75 | 3.54 | 3.73 | 3.73 | 2.47% | 38,366 |
| Dec 18, 2025 | 3.72 | 3.72 | 3.57 | 3.64 | 3.64 | -1.89% | 11,554 |
| Dec 17, 2025 | 3.50 | 3.72 | 3.50 | 3.71 | 3.71 | 1.37% | 31,470 |
| Dec 16, 2025 | 3.50 | 3.78 | 3.50 | 3.66 | 3.66 | 0.55% | 10,716 |
| Dec 15, 2025 | 3.85 | 3.88 | 3.19 | 3.64 | 3.64 | -2.41% | 102,695 |
| Dec 12, 2025 | 3.71 | 3.86 | 3.71 | 3.73 | 3.73 | -0.27% | 38,913 |
| Dec 11, 2025 | 3.82 | 3.82 | 3.63 | 3.74 | 3.74 | -1.58% | 13,929 |
| Dec 10, 2025 | 3.89 | 3.89 | 3.71 | 3.80 | 3.80 | -0.78% | 17,506 |
| Dec 9, 2025 | 3.70 | 3.85 | 3.65 | 3.83 | 3.83 | 0.52% | 36,424 |
| Dec 8, 2025 | 3.75 | 3.88 | 3.72 | 3.81 | 3.81 | 0.79% | 43,667 |
| Dec 5, 2025 | 3.85 | 3.91 | 3.72 | 3.78 | 3.78 | -1.82% | 27,490 |
| Dec 4, 2025 | 3.87 | 3.87 | 3.71 | 3.85 | 3.85 | 1.58% | 23,023 |
| Dec 3, 2025 | 3.88 | 3.88 | 3.71 | 3.79 | 3.79 | -0.52% | 74,806 |
| Dec 2, 2025 | 3.82 | 3.90 | 3.80 | 3.81 | 3.81 | 0.26% | 17,984 |
| Dec 1, 2025 | 3.83 | 3.89 | 3.80 | 3.80 | 3.80 | -2.56% | 24,564 |