Softrak Venture Investment Limited (BOM:531529)
India
· Delayed Price · Currency is INR 1.770
+0.010 (0.57%)
At close: Apr 28, 2026
BOM:531529 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.78 | 1.82 | 1.75 | 1.77 | 1.77 | 0.57% | 6,747 |
| Apr 27, 2026 | 1.74 | 1.80 | 1.69 | 1.76 | 1.76 | 1.15% | 18,349 |
| Apr 24, 2026 | 1.82 | 1.82 | 1.73 | 1.74 | 1.74 | -4.40% | 11,293 |
| Apr 23, 2026 | 1.84 | 1.84 | 1.75 | 1.82 | 1.82 | 1.11% | 40,294 |
| Apr 22, 2026 | 1.85 | 1.89 | 1.75 | 1.80 | 1.80 | -0.55% | 28,510 |
| Apr 21, 2026 | 1.90 | 1.90 | 1.80 | 1.81 | 1.81 | -1.09% | 28,939 |
| Apr 20, 2026 | 1.79 | 1.85 | 1.72 | 1.83 | 1.83 | 2.23% | 27,763 |
| Apr 17, 2026 | 1.82 | 1.84 | 1.76 | 1.79 | 1.79 | 0.56% | 15,710 |
| Apr 16, 2026 | 1.87 | 1.88 | 1.76 | 1.78 | 1.78 | -2.73% | 32,353 |
| Apr 15, 2026 | 1.78 | 1.85 | 1.73 | 1.83 | 1.83 | 1.67% | 27,026 |
| Apr 13, 2026 | 1.77 | 1.85 | 1.69 | 1.80 | 1.80 | 1.69% | 22,763 |
| Apr 10, 2026 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | 4.73% | 50,171 |
| Apr 9, 2026 | 1.69 | 1.69 | 1.62 | 1.69 | 1.69 | 4.97% | 25,078 |
| Apr 8, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 4.55% | 4,673 |
| Apr 7, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | 4.76% | 54,966 |
| Apr 6, 2026 | 1.40 | 1.47 | 1.39 | 1.47 | 1.47 | 5.00% | 31,085 |
| Apr 2, 2026 | 1.37 | 1.44 | 1.32 | 1.40 | 1.40 | 1.45% | 26,472 |
| Apr 1, 2026 | 1.26 | 1.38 | 1.26 | 1.38 | 1.38 | 4.55% | 163,902 |
| Mar 30, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.35% | 77,762 |
| Mar 27, 2026 | 1.38 | 1.52 | 1.38 | 1.38 | 1.38 | -4.83% | 134,140 |
| Mar 25, 2026 | 1.50 | 1.59 | 1.45 | 1.45 | 1.45 | -4.61% | 512,227 |
| Mar 24, 2026 | 1.59 | 1.62 | 1.52 | 1.52 | 1.52 | -4.40% | 50,995 |
| Mar 23, 2026 | 1.70 | 1.73 | 1.59 | 1.59 | 1.59 | -4.79% | 139,046 |
| Mar 20, 2026 | 1.78 | 1.78 | 1.66 | 1.67 | 1.67 | -4.02% | 88,215 |
| Mar 19, 2026 | 1.74 | 1.80 | 1.72 | 1.74 | 1.74 | -3.33% | 8,853 |
| Mar 18, 2026 | 1.84 | 1.84 | 1.74 | 1.80 | 1.80 | 1.12% | 6,400 |
| Mar 17, 2026 | 1.83 | 1.84 | 1.72 | 1.78 | 1.78 | -0.56% | 16,628 |
| Mar 16, 2026 | 1.88 | 1.88 | 1.76 | 1.79 | 1.79 | -1.10% | 11,391 |
| Mar 13, 2026 | 1.84 | 1.90 | 1.75 | 1.81 | 1.81 | - | 38,233 |
| Mar 12, 2026 | 1.75 | 1.88 | 1.73 | 1.81 | 1.81 | -0.55% | 34,567 |
| Mar 11, 2026 | 1.80 | 1.89 | 1.80 | 1.82 | 1.82 | 1.11% | 20,819 |
| Mar 10, 2026 | 1.78 | 1.80 | 1.70 | 1.80 | 1.80 | 4.65% | 11,834 |
| Mar 9, 2026 | 1.81 | 1.81 | 1.72 | 1.72 | 1.72 | -4.97% | 63,949 |
| Mar 6, 2026 | 1.73 | 1.81 | 1.73 | 1.81 | 1.81 | 4.62% | 22,784 |
| Mar 5, 2026 | 1.86 | 1.86 | 1.72 | 1.73 | 1.73 | -3.89% | 25,167 |
| Mar 4, 2026 | 1.73 | 1.82 | 1.73 | 1.80 | 1.80 | -0.55% | 14,715 |
| Mar 2, 2026 | 1.81 | 1.88 | 1.80 | 1.81 | 1.81 | -3.72% | 17,535 |
| Feb 27, 2026 | 1.88 | 1.90 | 1.84 | 1.88 | 1.88 | -2.08% | 24,073 |
| Feb 26, 2026 | 1.92 | 1.98 | 1.82 | 1.92 | 1.92 | 0.52% | 782,653 |
| Feb 25, 2026 | 1.90 | 1.92 | 1.83 | 1.91 | 1.91 | 0.53% | 27,852 |
| Feb 24, 2026 | 1.94 | 1.94 | 1.87 | 1.90 | 1.90 | -2.06% | 11,051 |
| Feb 23, 2026 | 1.90 | 2.00 | 1.85 | 1.94 | 1.94 | - | 71,180 |
| Feb 20, 2026 | 1.85 | 1.95 | 1.85 | 1.94 | 1.94 | 2.65% | 48,105 |
| Feb 19, 2026 | 1.88 | 1.94 | 1.85 | 1.89 | 1.89 | 1.07% | 14,381 |
| Feb 18, 2026 | 1.87 | 1.92 | 1.84 | 1.87 | 1.87 | 2.19% | 16,620 |
| Feb 17, 2026 | 1.75 | 1.88 | 1.75 | 1.83 | 1.83 | - | 7,383 |
| Feb 16, 2026 | 1.95 | 1.95 | 1.83 | 1.83 | 1.83 | -4.69% | 41,880 |
| Feb 13, 2026 | 2.03 | 2.03 | 1.90 | 1.92 | 1.92 | -3.52% | 40,161 |
| Feb 12, 2026 | 1.95 | 2.06 | 1.95 | 1.99 | 1.99 | -1.97% | 8,962 |
| Feb 11, 2026 | 2.16 | 2.17 | 2.02 | 2.03 | 2.03 | -4.25% | 159,159 |
| Feb 10, 2026 | 2.17 | 2.17 | 2.02 | 2.12 | 2.12 | 0.95% | 75,865 |
| Feb 9, 2026 | 2.11 | 2.15 | 2.02 | 2.10 | 2.10 | -0.94% | 131,159 |
| Feb 6, 2026 | 2.20 | 2.28 | 2.09 | 2.12 | 2.12 | -3.20% | 156,616 |
| Feb 5, 2026 | 2.23 | 2.23 | 2.06 | 2.19 | 2.19 | 2.82% | 214,348 |
| Feb 4, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 4.93% | 49,708 |
| Feb 3, 2026 | 2.03 | 2.03 | 2.01 | 2.03 | 2.03 | 4.64% | 90,147 |
| Feb 2, 2026 | 1.94 | 1.94 | 1.89 | 1.94 | 1.94 | 4.86% | 84,113 |
| Feb 1, 2026 | 1.77 | 1.85 | 1.77 | 1.85 | 1.85 | 4.52% | 22,057 |
| Jan 30, 2026 | 1.75 | 1.77 | 1.63 | 1.77 | 1.77 | 4.73% | 53,588 |
| Jan 29, 2026 | 1.70 | 1.72 | 1.61 | 1.69 | 1.69 | 3.05% | 123,715 |
| Jan 28, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 4.46% | 104,167 |
| Jan 27, 2026 | 1.53 | 1.57 | 1.46 | 1.57 | 1.57 | 4.67% | 75,552 |
| Jan 23, 2026 | 1.53 | 1.56 | 1.49 | 1.50 | 1.50 | -3.85% | 128,979 |
| Jan 22, 2026 | 1.56 | 1.61 | 1.54 | 1.56 | 1.56 | - | 32,023 |
| Jan 21, 2026 | 1.59 | 1.60 | 1.53 | 1.56 | 1.56 | -0.64% | 30,978 |
| Jan 20, 2026 | 1.65 | 1.68 | 1.55 | 1.57 | 1.57 | -3.09% | 106,454 |
| Jan 19, 2026 | 1.59 | 1.66 | 1.59 | 1.62 | 1.62 | 1.89% | 81,278 |
| Jan 16, 2026 | 1.59 | 1.68 | 1.57 | 1.59 | 1.59 | -3.64% | 109,122 |
| Jan 14, 2026 | 1.68 | 1.78 | 1.65 | 1.65 | 1.65 | -4.62% | 203,079 |
| Jan 13, 2026 | 1.77 | 1.79 | 1.68 | 1.73 | 1.73 | -0.57% | 57,423 |
| Jan 12, 2026 | 1.83 | 1.83 | 1.74 | 1.74 | 1.74 | -4.92% | 91,450 |
| Jan 9, 2026 | 1.86 | 1.87 | 1.76 | 1.83 | 1.83 | -1.08% | 64,723 |
| Jan 8, 2026 | 1.95 | 1.95 | 1.81 | 1.85 | 1.85 | -1.07% | 73,504 |
| Jan 7, 2026 | 1.83 | 1.89 | 1.76 | 1.87 | 1.87 | 2.19% | 41,828 |
| Jan 6, 2026 | 1.90 | 1.93 | 1.82 | 1.83 | 1.83 | -3.68% | 85,181 |
| Jan 5, 2026 | 1.99 | 1.99 | 1.85 | 1.90 | 1.90 | -2.06% | 75,884 |
| Jan 2, 2026 | 2.07 | 2.07 | 1.90 | 1.94 | 1.94 | -3.00% | 104,075 |
| Jan 1, 2026 | 1.99 | 2.02 | 1.92 | 2.00 | 2.00 | 2.56% | 82,467 |
| Dec 31, 2025 | 1.92 | 1.96 | 1.87 | 1.95 | 1.95 | 3.72% | 111,240 |
| Dec 30, 2025 | 1.90 | 1.99 | 1.85 | 1.88 | 1.88 | -3.09% | 179,526 |
| Dec 29, 2025 | 2.01 | 2.10 | 1.93 | 1.94 | 1.94 | -3.96% | 115,241 |
| Dec 26, 2025 | 2.01 | 2.06 | 1.88 | 2.02 | 2.02 | 2.54% | 138,820 |
| Dec 24, 2025 | 1.86 | 1.97 | 1.83 | 1.97 | 1.97 | 4.79% | 122,215 |
| Dec 23, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -4.57% | 144,466 |
| Dec 22, 2025 | 2.07 | 2.07 | 1.97 | 1.97 | 1.97 | -4.83% | 286,710 |
| Dec 19, 2025 | 2.07 | 2.15 | 2.07 | 2.07 | 2.07 | -4.61% | 364,956 |
| Dec 18, 2025 | 2.29 | 2.29 | 2.17 | 2.17 | 2.17 | -4.82% | 95,208 |
| Dec 17, 2025 | 2.48 | 2.48 | 2.28 | 2.28 | 2.28 | -4.60% | 99,522 |
| Dec 16, 2025 | 2.40 | 2.50 | 2.33 | 2.39 | 2.39 | -0.42% | 7,685 |
| Dec 15, 2025 | 2.34 | 2.44 | 2.26 | 2.40 | 2.40 | 2.56% | 45,835 |
| Dec 12, 2025 | 2.37 | 2.44 | 2.30 | 2.34 | 2.34 | -2.50% | 25,991 |
| Dec 11, 2025 | 2.32 | 2.49 | 2.27 | 2.40 | 2.40 | 0.84% | 108,002 |
| Dec 10, 2025 | 2.52 | 2.52 | 2.31 | 2.38 | 2.38 | -0.83% | 30,429 |
| Dec 9, 2025 | 2.38 | 2.40 | 2.22 | 2.40 | 2.40 | 4.80% | 46,061 |
| Dec 8, 2025 | 2.29 | 2.33 | 2.18 | 2.29 | 2.29 | 3.15% | 34,537 |
| Dec 5, 2025 | 2.21 | 2.28 | 2.08 | 2.22 | 2.22 | 1.83% | 168,413 |
| Dec 4, 2025 | 2.34 | 2.34 | 2.18 | 2.18 | 2.18 | -4.80% | 84,743 |
| Dec 3, 2025 | 2.15 | 2.29 | 2.11 | 2.29 | 2.29 | 4.57% | 106,770 |
| Dec 2, 2025 | 2.20 | 2.29 | 2.19 | 2.19 | 2.19 | -4.78% | 95,312 |
| Dec 1, 2025 | 2.23 | 2.35 | 2.18 | 2.30 | 2.30 | 2.68% | 110,839 |