Svam Software Limited (BOM:523722)
India
· Delayed Price · Currency is INR 8.22
-0.43 (-4.97%)
At close: Mar 9, 2026
Svam Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.48 | 9.08 | 8.22 | 8.22 | 8.22 | -4.97% | 33,568 |
| Mar 6, 2026 | 8.24 | 8.65 | 7.83 | 8.65 | 8.65 | 4.98% | 45,670 |
| Mar 5, 2026 | 8.67 | 8.67 | 8.24 | 8.24 | 8.24 | -4.96% | 3,008 |
| Mar 4, 2026 | 8.81 | 8.81 | 8.55 | 8.67 | 8.67 | -3.56% | 14,712 |
| Mar 2, 2026 | 9.90 | 9.90 | 8.99 | 8.99 | 8.99 | -4.97% | 34,475 |
| Feb 27, 2026 | 8.60 | 9.46 | 8.60 | 9.46 | 9.46 | 4.99% | 5,432 |
| Feb 26, 2026 | 8.99 | 9.01 | 8.70 | 9.01 | 9.01 | 4.89% | 16,156 |
| Feb 25, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 4.88% | 38,313 |
| Feb 24, 2026 | 7.77 | 8.19 | 7.77 | 8.19 | 8.19 | 5.00% | 11,215 |
| Feb 23, 2026 | 7.43 | 7.80 | 7.43 | 7.80 | 7.80 | 4.98% | 11,820 |
| Feb 20, 2026 | 7.69 | 7.95 | 7.32 | 7.43 | 7.43 | -1.98% | 71,390 |
| Feb 19, 2026 | 7.34 | 7.73 | 7.03 | 7.58 | 7.58 | 2.85% | 21,258 |
| Feb 18, 2026 | 7.43 | 7.77 | 7.06 | 7.37 | 7.37 | -0.41% | 40,758 |
| Feb 17, 2026 | 7.40 | 7.40 | 7.32 | 7.40 | 7.40 | 4.96% | 12,873 |
| Feb 16, 2026 | 7.00 | 7.05 | 6.75 | 7.05 | 7.05 | 4.91% | 17,497 |
| Feb 13, 2026 | 6.77 | 6.77 | 6.45 | 6.72 | 6.72 | 4.19% | 27,617 |
| Feb 12, 2026 | 6.40 | 6.45 | 5.43 | 6.45 | 6.45 | 9.88% | 251,644 |
| Feb 11, 2026 | 5.84 | 5.96 | 5.77 | 5.87 | 5.87 | 8.30% | 22,396 |
| Feb 10, 2026 | 5.90 | 5.92 | 5.08 | 5.42 | 5.42 | 0.37% | 11,745 |
| Feb 9, 2026 | 4.93 | 5.40 | 4.91 | 5.40 | 5.40 | 9.98% | 1,126,494 |
| Feb 6, 2026 | 4.90 | 5.39 | 4.90 | 4.91 | 4.91 | 0.20% | 20,805 |
| Feb 5, 2026 | 4.88 | 5.20 | 4.88 | 4.90 | 4.90 | 1.87% | 3,488 |
| Feb 4, 2026 | 5.00 | 5.18 | 4.77 | 4.81 | 4.81 | -3.99% | 9,665 |
| Feb 3, 2026 | 5.11 | 5.34 | 4.94 | 5.01 | 5.01 | -1.96% | 6,651 |
| Feb 2, 2026 | 5.02 | 5.30 | 5.02 | 5.11 | 5.11 | -2.48% | 1,265 |
| Feb 1, 2026 | 5.50 | 5.50 | 5.07 | 5.24 | 5.24 | -0.76% | 1,480 |
| Jan 30, 2026 | 4.95 | 5.39 | 4.95 | 5.28 | 5.28 | 2.72% | 6,699 |
| Jan 29, 2026 | 5.45 | 5.49 | 5.08 | 5.14 | 5.14 | -3.38% | 16,868 |
| Jan 28, 2026 | 5.44 | 5.70 | 5.17 | 5.32 | 5.32 | -2.21% | 100,352 |
| Jan 27, 2026 | 5.29 | 5.49 | 5.29 | 5.44 | 5.44 | 2.84% | 2,054 |
| Jan 23, 2026 | 5.50 | 5.50 | 5.11 | 5.29 | 5.29 | -0.38% | 4,595 |
| Jan 22, 2026 | 5.52 | 5.67 | 5.30 | 5.31 | 5.31 | -3.10% | 2,145 |
| Jan 21, 2026 | 5.25 | 5.50 | 5.23 | 5.48 | 5.48 | -0.36% | 2,310 |
| Jan 20, 2026 | 5.51 | 5.77 | 5.50 | 5.50 | 5.50 | -4.68% | 4,628 |
| Jan 19, 2026 | 5.90 | 5.90 | 5.42 | 5.77 | 5.77 | 2.67% | 2,896 |
| Jan 16, 2026 | 5.79 | 5.96 | 5.57 | 5.62 | 5.62 | -1.06% | 7,460 |
| Jan 14, 2026 | 5.64 | 5.90 | 5.42 | 5.68 | 5.68 | 0.89% | 4,520 |
| Jan 13, 2026 | 5.60 | 5.90 | 5.60 | 5.63 | 5.63 | -3.60% | 7,598 |
| Jan 12, 2026 | 5.86 | 6.33 | 5.84 | 5.84 | 5.84 | -4.89% | 15,117 |
| Jan 9, 2026 | 5.75 | 6.19 | 5.75 | 6.14 | 6.14 | 2.33% | 4,235 |
| Jan 8, 2026 | 6.15 | 6.15 | 5.96 | 6.00 | 6.00 | -0.17% | 1,216 |
| Jan 7, 2026 | 6.18 | 6.36 | 6.00 | 6.01 | 6.01 | -2.75% | 21,966 |
| Jan 6, 2026 | 6.15 | 6.54 | 6.06 | 6.18 | 6.18 | -1.12% | 5,838 |
| Jan 5, 2026 | 5.90 | 6.39 | 5.90 | 6.25 | 6.25 | 1.13% | 15,186 |
| Jan 2, 2026 | 6.28 | 6.33 | 5.86 | 6.18 | 6.18 | 2.49% | 5,538 |
| Jan 1, 2026 | 6.20 | 6.50 | 5.95 | 6.03 | 6.03 | -2.74% | 11,227 |
| Dec 31, 2025 | 6.02 | 6.29 | 5.80 | 6.20 | 6.20 | 2.99% | 3,110 |
| Dec 30, 2025 | 6.30 | 6.30 | 6.01 | 6.02 | 6.02 | -4.14% | 5,044 |
| Dec 29, 2025 | 6.60 | 6.60 | 6.04 | 6.28 | 6.28 | -0.32% | 9,138 |
| Dec 26, 2025 | 6.47 | 6.47 | 6.17 | 6.30 | 6.30 | 2.11% | 23,710 |
| Dec 24, 2025 | 6.41 | 6.73 | 6.09 | 6.17 | 6.17 | -3.74% | 5,399 |
| Dec 23, 2025 | 6.40 | 6.48 | 6.18 | 6.41 | 6.41 | 3.72% | 4,688 |
| Dec 22, 2025 | 6.66 | 6.67 | 6.16 | 6.18 | 6.18 | -2.83% | 2,934 |
| Dec 19, 2025 | 6.05 | 6.36 | 6.05 | 6.36 | 6.36 | 4.95% | 10,696 |
| Dec 18, 2025 | 6.10 | 6.66 | 6.05 | 6.06 | 6.06 | -4.72% | 19,586 |
| Dec 17, 2025 | 6.06 | 6.36 | 5.81 | 6.36 | 6.36 | 4.95% | 20,188 |
| Dec 16, 2025 | 6.45 | 6.47 | 6.00 | 6.06 | 6.06 | -1.78% | 13,574 |
| Dec 15, 2025 | 6.10 | 6.37 | 5.85 | 6.17 | 6.17 | 1.65% | 4,868 |
| Dec 12, 2025 | 6.07 | 6.07 | 5.92 | 6.07 | 6.07 | 4.84% | 7,338 |
| Dec 11, 2025 | 5.65 | 5.79 | 5.35 | 5.79 | 5.79 | 4.89% | 5,306 |
| Dec 10, 2025 | 5.85 | 5.85 | 5.36 | 5.52 | 5.52 | -1.60% | 7,253 |
| Dec 9, 2025 | 6.00 | 6.00 | 5.50 | 5.61 | 5.61 | -2.43% | 7,646 |
| Dec 8, 2025 | 6.10 | 6.12 | 5.70 | 5.75 | 5.75 | -1.71% | 2,807 |
| Dec 5, 2025 | 6.06 | 6.24 | 5.82 | 5.85 | 5.85 | -2.34% | 6,382 |
| Dec 4, 2025 | 5.72 | 6.00 | 5.63 | 5.99 | 5.99 | 4.72% | 2,207 |
| Dec 3, 2025 | 5.98 | 6.15 | 5.71 | 5.72 | 5.72 | -2.39% | 4,412 |
| Dec 2, 2025 | 5.95 | 6.01 | 5.75 | 5.86 | 5.86 | 2.27% | 4,341 |
| Dec 1, 2025 | 5.97 | 6.14 | 5.71 | 5.73 | 5.73 | -2.05% | 10,030 |
| Nov 28, 2025 | 5.59 | 5.85 | 5.59 | 5.85 | 5.85 | 4.84% | 6,101 |
| Nov 27, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 4.89% | 7,135 |
| Nov 26, 2025 | 5.52 | 5.70 | 5.25 | 5.32 | 5.32 | -3.62% | 19,521 |
| Nov 25, 2025 | 5.93 | 5.93 | 5.52 | 5.52 | 5.52 | -4.99% | 11,119 |
| Nov 24, 2025 | 5.75 | 6.04 | 5.75 | 5.81 | 5.81 | 0.69% | 3,194 |
| Nov 21, 2025 | 6.08 | 6.10 | 5.68 | 5.77 | 5.77 | -2.86% | 6,213 |
| Nov 20, 2025 | 5.93 | 6.09 | 5.81 | 5.94 | 5.94 | 2.24% | 4,175 |
| Nov 19, 2025 | 5.87 | 6.19 | 5.70 | 5.81 | 5.81 | -2.19% | 1,776 |
| Nov 18, 2025 | 5.87 | 6.15 | 5.81 | 5.94 | 5.94 | 1.19% | 4,678 |
| Nov 17, 2025 | 6.10 | 6.35 | 5.84 | 5.87 | 5.87 | -3.45% | 6,646 |
| Nov 14, 2025 | 6.00 | 6.14 | 5.61 | 6.08 | 6.08 | 3.40% | 6,193 |
| Nov 13, 2025 | 5.80 | 6.30 | 5.80 | 5.88 | 5.88 | -2.00% | 10,775 |
| Nov 12, 2025 | 5.60 | 6.10 | 5.60 | 6.00 | 6.00 | 3.27% | 5,512 |
| Nov 11, 2025 | 5.90 | 6.18 | 5.80 | 5.81 | 5.81 | -1.53% | 4,063 |
| Nov 10, 2025 | 6.02 | 6.30 | 5.75 | 5.90 | 5.90 | -1.99% | 9,294 |
| Nov 7, 2025 | 6.01 | 6.50 | 5.96 | 6.02 | 6.02 | -3.99% | 19,079 |
| Nov 6, 2025 | 6.45 | 6.45 | 6.25 | 6.27 | 6.27 | -2.79% | 4,288 |
| Nov 4, 2025 | 6.61 | 6.61 | 6.43 | 6.45 | 6.45 | -2.42% | 2,175 |
| Nov 3, 2025 | 6.65 | 6.83 | 6.40 | 6.61 | 6.61 | 1.54% | 15,008 |
| Oct 31, 2025 | 6.09 | 6.51 | 6.09 | 6.51 | 6.51 | 5.00% | 6,943 |
| Oct 30, 2025 | 6.40 | 6.70 | 6.15 | 6.20 | 6.20 | -2.97% | 12,101 |
| Oct 29, 2025 | 6.09 | 6.40 | 6.09 | 6.39 | 6.39 | 4.07% | 3,515 |
| Oct 28, 2025 | 6.47 | 6.70 | 6.10 | 6.14 | 6.14 | -4.21% | 7,745 |
| Oct 27, 2025 | 6.65 | 6.87 | 6.32 | 6.41 | 6.41 | -2.14% | 6,084 |
| Oct 24, 2025 | 6.86 | 6.86 | 6.53 | 6.55 | 6.55 | -2.82% | 2,590 |
| Oct 23, 2025 | 6.50 | 7.02 | 6.50 | 6.74 | 6.74 | -0.15% | 9,029 |
| Oct 21, 2025 | 6.75 | 6.75 | 6.44 | 6.75 | 6.75 | 4.81% | 2,645 |
| Oct 20, 2025 | 6.31 | 6.82 | 6.31 | 6.44 | 6.44 | -1.68% | 5,183 |
| Oct 17, 2025 | 7.05 | 7.05 | 6.50 | 6.55 | 6.55 | -2.53% | 13,692 |
| Oct 16, 2025 | 6.99 | 7.00 | 6.56 | 6.72 | 6.72 | - | 16,981 |
| Oct 15, 2025 | 7.10 | 7.10 | 6.50 | 6.72 | 6.72 | -1.03% | 10,684 |
| Oct 14, 2025 | 6.50 | 7.15 | 6.50 | 6.79 | 6.79 | -0.29% | 5,203 |