Svarnim Trade Udyog Limited (BOM:539911)
India
· Delayed Price · Currency is INR 11.35
+0.35 (3.18%)
At close: Apr 28, 2026
Svarnim Trade Udyog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.58 | 11.91 | 10.80 | 11.91 | 11.91 | 4.93% | 3,529 |
| Apr 28, 2026 | 10.45 | 11.55 | 10.45 | 11.35 | 11.35 | 3.18% | 4,529 |
| Apr 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.38% | 1 |
| Apr 24, 2026 | 11.16 | 11.48 | 10.40 | 10.64 | 10.64 | -2.74% | 4,748 |
| Apr 23, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 4.89% | 350 |
| Apr 22, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 4.93% | 499 |
| Apr 21, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 4.96% | 1 |
| Apr 20, 2026 | 9.02 | 9.47 | 9.02 | 9.47 | 9.47 | 4.99% | 695 |
| Apr 16, 2026 | 9.36 | 9.36 | 9.02 | 9.02 | 9.02 | 1.12% | 2,060 |
| Apr 15, 2026 | 8.67 | 8.92 | 8.35 | 8.92 | 8.92 | 4.94% | 23,198 |
| Apr 13, 2026 | 8.93 | 8.93 | 8.50 | 8.50 | 8.50 | -4.82% | 225 |
| Apr 10, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - | 513 |
| Apr 9, 2026 | 8.93 | 8.93 | 8.50 | 8.93 | 8.93 | - | 736 |
| Apr 8, 2026 | 8.93 | 8.94 | 8.93 | 8.93 | 8.93 | -5.00% | 7,323 |
| Apr 7, 2026 | 9.87 | 9.87 | 9.40 | 9.40 | 9.40 | -4.76% | 506 |
| Apr 6, 2026 | 10.57 | 10.57 | 9.87 | 9.87 | 9.87 | -4.73% | 149 |
| Apr 2, 2026 | 10.36 | 10.43 | 10.36 | 10.36 | 10.36 | -4.87% | 1,355 |
| Apr 1, 2026 | 11.43 | 11.43 | 10.87 | 10.89 | 10.89 | -4.72% | 40 |
| Mar 30, 2026 | 12.02 | 12.02 | 11.43 | 11.43 | 11.43 | -4.91% | 382 |
| Mar 27, 2026 | 12.02 | 12.05 | 12.02 | 12.02 | 12.02 | -4.98% | 120 |
| Mar 25, 2026 | 12.95 | 13.29 | 12.65 | 12.65 | 12.65 | -4.82% | 1,027 |
| Mar 24, 2026 | 13.97 | 13.97 | 13.29 | 13.29 | 13.29 | -4.87% | 101 |
| Mar 23, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -1.96% | 1 |
| Mar 20, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 2 |
| Mar 17, 2026 | 15.73 | 15.73 | 14.25 | 14.25 | 14.25 | -4.94% | 6,705 |
| Mar 16, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 4.97% | 31 |
| Mar 13, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 5.00% | 34 |
| Mar 12, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 4.94% | 131 |
| Mar 11, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 1.97% | 34 |
| Mar 10, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 4.95% | 635 |
| Mar 9, 2026 | 12.12 | 12.12 | 12.11 | 12.11 | 12.11 | 4.85% | 709 |
| Mar 6, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 5.00% | 161 |
| Mar 5, 2026 | 11.22 | 11.22 | 11.00 | 11.00 | 11.00 | - | 62 |
| Mar 2, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | 123 |
| Feb 25, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.96% | 21 |
| Feb 19, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 4.91% | 1,761 |
| Feb 18, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 4.94% | 1 |
| Feb 17, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.10% | 100 |
| Feb 13, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.21% | 9 |
| Feb 12, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.10% | 1 |
| Feb 11, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -4.99% | 1 |
| Feb 4, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 100 |
| Feb 3, 2026 | 10.28 | 10.28 | 10.22 | 10.22 | 10.22 | -0.87% | 173 |
| Feb 1, 2026 | 10.66 | 10.66 | 10.21 | 10.31 | 10.31 | -2.37% | 41 |
| Jan 30, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.38% | 1 |
| Jan 29, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 4.99% | 82 |
| Jan 28, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 16 |
| Jan 27, 2026 | 10.57 | 10.57 | 9.97 | 10.02 | 10.02 | -4.30% | 236 |
| Jan 23, 2026 | 11.02 | 11.02 | 10.47 | 10.47 | 10.47 | -4.99% | 1,026 |
| Jan 22, 2026 | 11.42 | 11.42 | 10.64 | 11.02 | 11.02 | -1.61% | 5 |
| Jan 21, 2026 | 11.20 | 11.78 | 11.20 | 11.20 | 11.20 | -4.92% | 47 |
| Jan 20, 2026 | 12.40 | 12.40 | 11.78 | 11.78 | 11.78 | -5.00% | 28 |
| Jan 19, 2026 | 13.65 | 13.65 | 12.40 | 12.40 | 12.40 | -4.62% | 4 |
| Jan 16, 2026 | 13.64 | 13.64 | 12.96 | 13.00 | 13.00 | -4.69% | 37 |
| Jan 14, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - | 1 |
| Jan 13, 2026 | 14.35 | 14.35 | 13.64 | 13.64 | 13.64 | -4.95% | 21 |
| Jan 12, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | 1 |
| Jan 8, 2026 | 14.40 | 15.06 | 14.35 | 14.35 | 14.35 | -4.71% | 7 |
| Jan 7, 2026 | 15.35 | 15.35 | 15.06 | 15.06 | 15.06 | -4.98% | 8 |
| Jan 6, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -4.98% | 459 |
| Jan 5, 2026 | 17.55 | 17.55 | 16.68 | 16.68 | 16.68 | -4.96% | 52 |
| Jan 2, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -1.96% | 100 |
| Jan 1, 2026 | 18.20 | 18.20 | 17.90 | 17.90 | 17.90 | -1.65% | 94 |
| Dec 31, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.78% | 10 |
| Dec 30, 2025 | 18.70 | 18.70 | 18.53 | 18.53 | 18.53 | -1.96% | 5 |
| Dec 29, 2025 | 18.97 | 18.97 | 18.90 | 18.90 | 18.90 | -0.37% | 1,803 |
| Dec 26, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -1.96% | 3 |
| Dec 24, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -1.93% | 8 |
| Dec 23, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -1.99% | 10 |
| Dec 22, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -2.00% | 16 |
| Dec 19, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -1.96% | 10 |
| Dec 18, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -1.97% | 3 |
| Dec 17, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -1.97% | 10 |
| Dec 16, 2025 | 22.15 | 22.15 | 21.80 | 21.80 | 21.80 | -1.76% | 8 |
| Dec 15, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -1.99% | 100 |
| Dec 12, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -1.99% | 26 |
| Dec 10, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.99% | 10 |
| Dec 9, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -2.00% | 10 |
| Dec 8, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -1.84% | 10 |
| Dec 5, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.96% | 10 |
| Dec 4, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -1.96% | 30 |
| Dec 3, 2025 | 25.50 | 25.50 | 25.49 | 25.49 | 25.49 | -2.00% | 87 |
| Dec 2, 2025 | 27.07 | 27.07 | 26.01 | 26.01 | 26.01 | -2.00% | 287 |
| Dec 1, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 2.00% | 15 |
| Nov 28, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 2.00% | 95 |
| Nov 27, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 2.00% | 525 |
| Nov 26, 2025 | 25.08 | 25.08 | 25.01 | 25.01 | 25.01 | 1.71% | 34 |
| Nov 25, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 5.00% | 50 |
| Nov 24, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 4.98% | 367 |
| Nov 21, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 4.99% | 50 |
| Nov 20, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 4.99% | 64 |
| Nov 19, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 4.98% | 5 |
| Nov 18, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 4.95% | 244 |
| Nov 17, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 4.97% | 666 |
| Nov 14, 2025 | 17.51 | 17.51 | 17.50 | 17.50 | 17.50 | -0.06% | 51 |
| Nov 13, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 4.98% | 120 |
| Nov 12, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 4.97% | 1,123 |
| Nov 11, 2025 | 15.89 | 15.89 | 15.14 | 15.89 | 15.89 | 4.95% | 132 |
| Nov 10, 2025 | 15.75 | 15.75 | 14.26 | 15.14 | 15.14 | 0.93% | 1,277 |
| Nov 7, 2025 | 16.21 | 16.21 | 14.81 | 15.00 | 15.00 | -2.85% | 1,637 |