Siddha Ventures Limited (BOM:530439)
India
· Delayed Price · Currency is INR 4.570
-0.070 (-1.51%)
At close: Apr 28, 2026
Siddha Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.57 | 4.57 | 4.45 | 4.45 | 4.45 | -2.63% | 5,550 |
| Apr 28, 2026 | 4.59 | 4.59 | 4.57 | 4.57 | 4.57 | -1.51% | 864 |
| Apr 27, 2026 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | 2.65% | 952 |
| Apr 24, 2026 | 4.51 | 4.52 | 4.51 | 4.52 | 4.52 | -6.80% | 755 |
| Apr 23, 2026 | 5.40 | 5.40 | 4.25 | 4.85 | 4.85 | 6.59% | 2,345 |
| Apr 22, 2026 | 4.95 | 4.95 | 4.28 | 4.55 | 4.55 | -5.01% | 3,755 |
| Apr 21, 2026 | 4.91 | 4.91 | 4.51 | 4.79 | 4.79 | -4.20% | 1,372 |
| Apr 20, 2026 | 3.72 | 5.42 | 3.72 | 5.00 | 5.00 | 7.53% | 1,728 |
| Apr 17, 2026 | 4.66 | 4.66 | 4.25 | 4.65 | 4.65 | -0.21% | 1,363 |
| Apr 16, 2026 | 4.66 | 4.71 | 4.66 | 4.66 | 4.66 | 0.22% | 4,286 |
| Apr 15, 2026 | 4.53 | 5.11 | 4.53 | 4.65 | 4.65 | 2.65% | 825 |
| Apr 13, 2026 | 4.61 | 4.61 | 4.53 | 4.53 | 4.53 | -1.74% | 2,148 |
| Apr 10, 2026 | 4.31 | 4.61 | 4.31 | 4.61 | 4.61 | -12.85% | 1,595 |
| Apr 9, 2026 | 4.71 | 5.29 | 4.50 | 5.29 | 5.29 | 12.31% | 4,707 |
| Apr 8, 2026 | 4.87 | 4.87 | 4.21 | 4.71 | 4.71 | -3.29% | 2,204 |
| Apr 7, 2026 | 4.99 | 4.99 | 4.87 | 4.87 | 4.87 | 14.86% | 3,150 |
| Apr 6, 2026 | 4.25 | 4.25 | 4.24 | 4.24 | 4.24 | - | 2,369 |
| Apr 2, 2026 | 4.24 | 4.24 | 4.22 | 4.24 | 4.24 | - | 803 |
| Apr 1, 2026 | 4.24 | 4.24 | 4.19 | 4.24 | 4.24 | - | 2,133 |
| Mar 30, 2026 | 4.70 | 4.70 | 4.00 | 4.24 | 4.24 | -9.79% | 12,160 |
| Mar 27, 2026 | 4.76 | 4.76 | 4.70 | 4.70 | 4.70 | 18.09% | 9,517 |
| Mar 25, 2026 | 3.60 | 4.05 | 3.60 | 3.98 | 3.98 | 17.06% | 7,847 |
| Mar 24, 2026 | 4.00 | 4.00 | 3.40 | 3.40 | 3.40 | -15.00% | 1,167 |
| Mar 23, 2026 | 3.90 | 4.00 | 3.60 | 4.00 | 4.00 | 1.27% | 2,609 |
| Mar 20, 2026 | 4.41 | 4.41 | 3.95 | 3.95 | 3.95 | 3.95% | 4,005 |
| Mar 19, 2026 | 4.49 | 4.49 | 3.27 | 3.80 | 3.80 | -2.06% | 2,967 |
| Mar 18, 2026 | 3.85 | 4.55 | 3.85 | 3.88 | 3.88 | 0.78% | 5,328 |
| Mar 17, 2026 | 3.90 | 3.90 | 3.85 | 3.85 | 3.85 | -1.28% | 1,514 |
| Mar 16, 2026 | 3.90 | 3.99 | 3.90 | 3.90 | 3.90 | -2.50% | 2,124 |
| Mar 13, 2026 | 3.85 | 4.45 | 3.85 | 4.00 | 4.00 | 3.90% | 1,464 |
| Mar 12, 2026 | 3.27 | 4.07 | 3.27 | 3.85 | 3.85 | -5.64% | 6,262 |
| Mar 11, 2026 | 4.09 | 4.09 | 3.88 | 4.08 | 4.08 | -0.24% | 3,076 |
| Mar 10, 2026 | 4.10 | 4.10 | 3.90 | 4.09 | 4.09 | 0.49% | 1,022 |
| Mar 9, 2026 | 4.10 | 4.10 | 4.05 | 4.07 | 4.07 | 0.49% | 3,292 |
| Mar 6, 2026 | 4.15 | 4.89 | 4.00 | 4.05 | 4.05 | -1.22% | 12,770 |
| Mar 5, 2026 | 3.75 | 4.10 | 3.75 | 4.10 | 4.10 | 6.49% | 13,756 |
| Mar 4, 2026 | 3.52 | 4.05 | 3.52 | 3.85 | 3.85 | 10.00% | 8,701 |
| Mar 2, 2026 | 4.10 | 4.10 | 3.50 | 3.50 | 3.50 | -8.62% | 9,432 |
| Feb 27, 2026 | 3.70 | 3.83 | 3.60 | 3.83 | 3.83 | -0.52% | 23,508 |
| Feb 26, 2026 | 4.50 | 4.50 | 3.85 | 3.85 | 3.85 | -14.44% | 18,538 |
| Feb 25, 2026 | 4.67 | 4.67 | 4.25 | 4.50 | 4.50 | -3.64% | 6,581 |
| Feb 24, 2026 | 4.85 | 4.85 | 4.55 | 4.67 | 4.67 | -3.71% | 3,968 |
| Feb 23, 2026 | 4.89 | 4.89 | 4.85 | 4.85 | 4.85 | -0.82% | 458 |
| Feb 20, 2026 | 5.48 | 5.48 | 4.89 | 4.89 | 4.89 | 5.16% | 5,517 |
| Feb 19, 2026 | 4.73 | 4.73 | 4.65 | 4.65 | 4.65 | 0.87% | 587 |
| Feb 18, 2026 | 4.70 | 4.70 | 4.61 | 4.61 | 4.61 | -6.30% | 1,183 |
| Feb 17, 2026 | 4.90 | 4.92 | 4.70 | 4.92 | 4.92 | 0.20% | 2,808 |
| Feb 16, 2026 | 5.00 | 5.00 | 4.90 | 4.91 | 4.91 | -1.80% | 1,876 |
| Feb 13, 2026 | 4.86 | 5.24 | 4.86 | 5.00 | 5.00 | 2.88% | 671 |
| Feb 12, 2026 | 4.60 | 4.86 | 4.60 | 4.86 | 4.86 | -6.36% | 9,267 |
| Feb 11, 2026 | 5.20 | 5.20 | 5.19 | 5.19 | 5.19 | 8.13% | 864 |
| Feb 10, 2026 | 5.00 | 5.00 | 4.71 | 4.80 | 4.80 | -4.00% | 2,513 |
| Feb 9, 2026 | 5.23 | 5.23 | 5.00 | 5.00 | 5.00 | -4.40% | 1,171 |
| Feb 6, 2026 | 5.28 | 5.28 | 5.23 | 5.23 | 5.23 | -0.95% | 3,127 |
| Feb 5, 2026 | 4.80 | 5.48 | 4.80 | 5.28 | 5.28 | 10.69% | 706 |
| Feb 4, 2026 | 4.76 | 4.96 | 4.76 | 4.77 | 4.77 | 1.49% | 2,926 |
| Feb 3, 2026 | 5.08 | 5.08 | 4.70 | 4.70 | 4.70 | -7.84% | 19,047 |
| Feb 2, 2026 | 5.16 | 5.16 | 5.10 | 5.10 | 5.10 | - | 1,192 |
| Feb 1, 2026 | 5.15 | 5.16 | 5.10 | 5.10 | 5.10 | -0.97% | 1,151 |
| Jan 30, 2026 | 5.65 | 5.65 | 5.15 | 5.15 | 5.15 | -9.97% | 2,856 |
| Jan 29, 2026 | 5.10 | 5.72 | 5.00 | 5.72 | 5.72 | 12.60% | 3,935 |
| Jan 28, 2026 | 5.00 | 5.08 | 5.00 | 5.08 | 5.08 | -5.58% | 2,551 |
| Jan 27, 2026 | 5.05 | 5.39 | 5.05 | 5.38 | 5.38 | -2.00% | 94 |
| Jan 23, 2026 | 5.12 | 5.49 | 5.12 | 5.49 | 5.49 | - | 1,148 |
| Jan 22, 2026 | 5.89 | 5.89 | 5.05 | 5.49 | 5.49 | 7.23% | 1,490 |
| Jan 21, 2026 | 5.06 | 5.16 | 5.06 | 5.12 | 5.12 | -0.78% | 1,579 |
| Jan 20, 2026 | 5.15 | 5.35 | 5.15 | 5.16 | 5.16 | -3.55% | 4,901 |
| Jan 19, 2026 | 5.30 | 5.80 | 5.30 | 5.35 | 5.35 | -8.86% | 2,300 |
| Jan 16, 2026 | 6.06 | 6.06 | 5.87 | 5.87 | 5.87 | 7.71% | 1,940 |
| Jan 14, 2026 | 5.62 | 5.99 | 5.45 | 5.45 | 5.45 | -2.68% | 1,529 |
| Jan 13, 2026 | 5.53 | 5.60 | 5.53 | 5.60 | 5.60 | 1.63% | 930 |
| Jan 12, 2026 | 5.40 | 5.51 | 5.40 | 5.51 | 5.51 | -8.01% | 3,664 |
| Jan 9, 2026 | 5.53 | 5.99 | 5.30 | 5.99 | 5.99 | 8.32% | 1,498 |
| Jan 8, 2026 | 5.00 | 5.55 | 5.00 | 5.53 | 5.53 | -3.32% | 1,519 |
| Jan 7, 2026 | 5.41 | 5.84 | 5.41 | 5.72 | 5.72 | 5.73% | 516 |
| Jan 6, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | 4,770 |
| Jan 5, 2026 | 5.01 | 5.95 | 5.01 | 5.41 | 5.41 | -1.64% | 7,625 |
| Jan 2, 2026 | 5.20 | 5.70 | 5.20 | 5.50 | 5.50 | -3.51% | 3,159 |
| Jan 1, 2026 | 5.38 | 5.85 | 5.38 | 5.70 | 5.70 | 6.34% | 1,060 |
| Dec 31, 2025 | 5.22 | 5.89 | 5.22 | 5.36 | 5.36 | 3.08% | 1,057 |
| Dec 30, 2025 | 5.90 | 5.90 | 5.20 | 5.20 | 5.20 | -9.41% | 863 |
| Dec 29, 2025 | 5.20 | 5.89 | 5.20 | 5.74 | 5.74 | 9.96% | 4,538 |
| Dec 26, 2025 | 5.15 | 5.26 | 5.15 | 5.22 | 5.22 | -2.79% | 1,134 |
| Dec 24, 2025 | 5.40 | 5.40 | 5.37 | 5.37 | 5.37 | -1.10% | 1,099 |
| Dec 23, 2025 | 5.41 | 5.43 | 5.41 | 5.43 | 5.43 | 0.37% | 4,270 |
| Dec 22, 2025 | 5.43 | 5.43 | 5.41 | 5.41 | 5.41 | -0.18% | 2,886 |
| Dec 19, 2025 | 5.45 | 5.56 | 5.42 | 5.42 | 5.42 | - | 1,906 |
| Dec 18, 2025 | 5.50 | 5.50 | 4.76 | 5.42 | 5.42 | -1.45% | 15,693 |
| Dec 17, 2025 | 5.74 | 5.74 | 5.50 | 5.50 | 5.50 | -3.85% | 4,554 |
| Dec 16, 2025 | 5.60 | 5.99 | 5.60 | 5.72 | 5.72 | -4.51% | 684 |
| Dec 15, 2025 | 6.20 | 6.20 | 5.60 | 5.99 | 5.99 | 3.45% | 5,683 |
| Dec 12, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -1.86% | 3,009 |
| Dec 11, 2025 | 5.91 | 5.91 | 5.90 | 5.90 | 5.90 | -3.28% | 3,329 |
| Dec 10, 2025 | 6.39 | 6.39 | 5.05 | 6.10 | 6.10 | 7.02% | 4,051 |
| Dec 9, 2025 | 5.25 | 5.70 | 5.25 | 5.70 | 5.70 | 19.75% | 3,790 |
| Dec 8, 2025 | 5.80 | 5.80 | 4.76 | 4.76 | 4.76 | -17.93% | 5,194 |
| Dec 5, 2025 | 5.91 | 5.91 | 5.80 | 5.80 | 5.80 | -1.86% | 1,333 |
| Dec 4, 2025 | 6.39 | 6.39 | 5.91 | 5.91 | 5.91 | 0.17% | 1,004 |
| Dec 3, 2025 | 6.39 | 6.39 | 5.71 | 5.90 | 5.90 | 3.51% | 2,196 |
| Dec 2, 2025 | 6.15 | 6.15 | 5.70 | 5.70 | 5.70 | -7.32% | 2,045 |