Svam Software Limited (BOM:523722)
India
· Delayed Price · Currency is INR 7.87
-0.16 (-1.99%)
At close: Apr 28, 2026
Svam Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.03 | 8.07 | 7.87 | 7.87 | 7.87 | -1.99% | 9,532 |
| Apr 27, 2026 | 8.19 | 8.35 | 8.03 | 8.03 | 8.03 | -1.95% | 4,021 |
| Apr 24, 2026 | 8.05 | 8.19 | 8.05 | 8.19 | 8.19 | 1.99% | 124 |
| Apr 23, 2026 | 8.30 | 8.86 | 8.03 | 8.03 | 8.03 | -4.97% | 3,358 |
| Apr 22, 2026 | 8.20 | 8.62 | 7.81 | 8.45 | 8.45 | 2.80% | 14,198 |
| Apr 21, 2026 | 8.76 | 8.76 | 8.00 | 8.22 | 8.22 | -1.56% | 14,829 |
| Apr 20, 2026 | 7.96 | 8.35 | 7.58 | 8.35 | 8.35 | 4.90% | 13,975 |
| Apr 17, 2026 | 7.59 | 7.96 | 7.59 | 7.96 | 7.96 | 4.87% | 4,832 |
| Apr 16, 2026 | 7.37 | 7.59 | 6.90 | 7.59 | 7.59 | 4.98% | 7,213 |
| Apr 15, 2026 | 7.05 | 7.68 | 7.05 | 7.23 | 7.23 | -1.23% | 19,122 |
| Apr 13, 2026 | 7.25 | 7.64 | 7.25 | 7.32 | 7.32 | 0.27% | 1,685 |
| Apr 10, 2026 | 7.00 | 7.30 | 6.62 | 7.30 | 7.30 | 4.89% | 78,590 |
| Apr 9, 2026 | 6.89 | 7.23 | 6.89 | 6.96 | 6.96 | 1.02% | 3,611 |
| Apr 8, 2026 | 6.90 | 7.21 | 6.53 | 6.89 | 6.89 | 0.29% | 14,284 |
| Apr 7, 2026 | 7.15 | 7.50 | 6.87 | 6.87 | 6.87 | -4.98% | 162,682 |
| Apr 6, 2026 | 7.16 | 7.37 | 7.16 | 7.23 | 7.23 | 2.99% | 2,318 |
| Apr 2, 2026 | 7.22 | 7.22 | 7.02 | 7.02 | 7.02 | -2.77% | 6,187 |
| Apr 1, 2026 | 7.50 | 7.80 | 7.16 | 7.22 | 7.22 | -4.12% | 1,008 |
| Mar 30, 2026 | 7.90 | 7.90 | 7.51 | 7.53 | 7.53 | -4.68% | 8,135 |
| Mar 27, 2026 | 7.60 | 7.99 | 7.60 | 7.90 | 7.90 | -1.13% | 6,655 |
| Mar 25, 2026 | 7.99 | 8.22 | 7.99 | 7.99 | 7.99 | 2.04% | 8,651 |
| Mar 24, 2026 | 7.73 | 8.10 | 7.42 | 7.83 | 7.83 | 1.29% | 34,840 |
| Mar 23, 2026 | 7.42 | 8.10 | 7.42 | 7.73 | 7.73 | -0.90% | 14,995 |
| Mar 20, 2026 | 8.05 | 8.39 | 7.80 | 7.80 | 7.80 | -2.62% | 721 |
| Mar 19, 2026 | 8.05 | 8.27 | 7.50 | 8.01 | 8.01 | 1.52% | 6,396 |
| Mar 18, 2026 | 8.30 | 8.30 | 7.60 | 7.89 | 7.89 | -0.50% | 8,653 |
| Mar 17, 2026 | 8.23 | 8.40 | 7.64 | 7.93 | 7.93 | -1.37% | 12,130 |
| Mar 16, 2026 | 8.25 | 8.40 | 7.63 | 8.04 | 8.04 | 0.12% | 5,347 |
| Mar 13, 2026 | 8.45 | 8.87 | 8.03 | 8.03 | 8.03 | -4.97% | 26,602 |
| Mar 12, 2026 | 8.05 | 8.45 | 7.65 | 8.45 | 8.45 | 4.97% | 36,187 |
| Mar 11, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -4.96% | 39,792 |
| Mar 10, 2026 | 8.22 | 8.63 | 7.81 | 8.47 | 8.47 | 3.04% | 21,354 |
| 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 |