SVS Ventures Limited (BOM:543745)
India
· Delayed Price · Currency is INR 10.85
+0.19 (1.78%)
At close: Apr 29, 2026
SVS Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.50 | 11.00 | 10.50 | 10.85 | 10.85 | 1.78% | 264,000 |
| Apr 28, 2026 | 9.50 | 11.00 | 9.01 | 10.66 | 10.66 | 9.33% | 210,000 |
| Apr 27, 2026 | 9.00 | 10.00 | 9.00 | 9.75 | 9.75 | 4.84% | 18,000 |
| Apr 24, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.90% | 6,000 |
| Apr 23, 2026 | 9.50 | 9.50 | 9.00 | 9.48 | 9.48 | -0.21% | 66,000 |
| Apr 22, 2026 | 9.03 | 9.70 | 9.00 | 9.50 | 9.50 | -3.85% | 66,000 |
| Apr 20, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -1.10% | 12,000 |
| Apr 17, 2026 | 10.80 | 10.80 | 9.65 | 9.99 | 9.99 | -0.89% | 102,000 |
| Apr 15, 2026 | 10.86 | 10.86 | 9.01 | 10.08 | 10.08 | 3.38% | 66,000 |
| Apr 10, 2026 | 10.11 | 10.11 | 9.74 | 9.75 | 9.75 | -5.06% | 114,000 |
| Apr 9, 2026 | 11.49 | 11.49 | 10.05 | 10.27 | 10.27 | -1.25% | 162,000 |
| Apr 8, 2026 | 10.21 | 10.40 | 10.21 | 10.40 | 10.40 | 1.86% | 54,000 |
| Apr 6, 2026 | 10.50 | 10.50 | 10.20 | 10.21 | 10.21 | -3.13% | 102,000 |
| Apr 2, 2026 | 10.69 | 10.70 | 10.11 | 10.54 | 10.54 | -1.50% | 30,000 |
| Apr 1, 2026 | 9.63 | 11.19 | 9.63 | 10.70 | 10.70 | -0.83% | 138,000 |
| Mar 30, 2026 | 9.60 | 10.95 | 8.67 | 10.79 | 10.79 | -0.37% | 462,000 |
| Mar 27, 2026 | 9.20 | 11.85 | 9.20 | 10.83 | 10.83 | 8.52% | 114,000 |
| Mar 25, 2026 | 9.42 | 10.10 | 9.30 | 9.98 | 9.98 | -0.20% | 72,000 |
| Mar 24, 2026 | 11.18 | 11.18 | 9.40 | 10.00 | 10.00 | -2.34% | 30,000 |
| Mar 23, 2026 | 9.00 | 10.45 | 9.00 | 10.24 | 10.24 | 0.49% | 96,000 |
| Mar 20, 2026 | 10.80 | 10.80 | 9.74 | 10.19 | 10.19 | 1.80% | 54,000 |
| Mar 19, 2026 | 11.88 | 11.88 | 9.50 | 10.01 | 10.01 | -2.91% | 48,000 |
| Mar 18, 2026 | 9.98 | 10.60 | 9.70 | 10.31 | 10.31 | 3.10% | 126,000 |
| Mar 17, 2026 | 10.80 | 10.80 | 10.00 | 10.00 | 10.00 | 1.01% | 24,000 |
| Mar 16, 2026 | 13.00 | 13.00 | 9.90 | 9.90 | 9.90 | -12.39% | 78,000 |
| Mar 13, 2026 | 11.96 | 11.96 | 10.91 | 11.30 | 11.30 | 2.73% | 36,000 |
| Mar 12, 2026 | 12.00 | 12.00 | 10.95 | 11.00 | 11.00 | 8.70% | 36,000 |
| Mar 11, 2026 | 11.05 | 11.06 | 10.12 | 10.12 | 10.12 | -8.42% | 84,000 |
| Mar 10, 2026 | 11.97 | 12.00 | 11.05 | 11.05 | 11.05 | -7.76% | 114,000 |
| Mar 5, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1.61% | 6,000 |
| Mar 4, 2026 | 11.80 | 12.24 | 11.79 | 11.79 | 11.79 | 8.07% | 18,000 |
| Mar 2, 2026 | 12.00 | 12.00 | 10.50 | 10.91 | 10.91 | -10.50% | 72,000 |
| Feb 27, 2026 | 11.86 | 12.50 | 10.60 | 12.19 | 12.19 | 2.78% | 96,000 |
| Feb 26, 2026 | 12.25 | 12.65 | 11.71 | 11.86 | 11.86 | -6.17% | 816,000 |
| Feb 24, 2026 | 12.96 | 12.99 | 12.50 | 12.64 | 12.64 | -4.24% | 396,000 |
| Feb 23, 2026 | 12.02 | 13.40 | 12.02 | 13.20 | 13.20 | 1.62% | 18,000 |
| Feb 20, 2026 | 13.00 | 13.00 | 12.99 | 12.99 | 12.99 | 0.23% | 108,000 |
| Feb 19, 2026 | 13.10 | 13.78 | 12.61 | 12.96 | 12.96 | 1.65% | 576,000 |
| Feb 18, 2026 | 12.30 | 12.81 | 12.30 | 12.75 | 12.75 | 1.92% | 90,000 |
| Feb 17, 2026 | 12.50 | 12.53 | 12.50 | 12.51 | 12.51 | -3.55% | 48,000 |
| Feb 16, 2026 | 11.56 | 12.97 | 11.56 | 12.97 | 12.97 | -0.23% | 36,000 |
| Feb 12, 2026 | 12.18 | 13.10 | 12.18 | 13.00 | 13.00 | -1.52% | 42,000 |
| Feb 11, 2026 | 12.00 | 13.50 | 12.00 | 13.20 | 13.20 | 5.68% | 102,000 |
| Feb 10, 2026 | 14.00 | 14.00 | 11.55 | 12.49 | 12.49 | -3.92% | 60,000 |
| Feb 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.93% | 6,000 |
| Feb 5, 2026 | 12.33 | 12.90 | 12.33 | 12.88 | 12.88 | -0.16% | 24,000 |
| Feb 4, 2026 | 12.20 | 12.98 | 12.20 | 12.90 | 12.90 | -0.77% | 108,000 |
| Feb 1, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 24,000 |
| Jan 30, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | - | 24,000 |
| Jan 29, 2026 | 13.29 | 13.38 | 12.88 | 13.00 | 13.00 | 0.46% | 84,000 |
| Jan 28, 2026 | 12.37 | 12.94 | 12.30 | 12.94 | 12.94 | -0.84% | 18,000 |
| Jan 27, 2026 | 12.49 | 13.13 | 12.12 | 13.05 | 13.05 | 4.23% | 168,000 |
| Jan 23, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -1.34% | 6,000 |
| Jan 22, 2026 | 11.35 | 12.90 | 11.24 | 12.69 | 12.69 | 4.53% | 162,000 |
| Jan 21, 2026 | 11.95 | 12.40 | 10.16 | 12.14 | 12.14 | 7.62% | 1,164,000 |
| Jan 20, 2026 | 11.75 | 12.46 | 11.28 | 11.28 | 11.28 | -9.98% | 66,000 |
| Jan 16, 2026 | 12.97 | 12.97 | 12.53 | 12.53 | 12.53 | 5.29% | 12,000 |
| Jan 14, 2026 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | -0.08% | 18,000 |
| Jan 13, 2026 | 12.70 | 12.75 | 11.91 | 11.91 | 11.91 | -6.22% | 234,000 |
| Jan 12, 2026 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | -8.57% | 18,000 |
| Jan 9, 2026 | 13.02 | 13.89 | 13.02 | 13.89 | 13.89 | - | 12,000 |
| Jan 7, 2026 | 13.50 | 14.00 | 12.75 | 13.89 | 13.89 | 5.31% | 162,000 |
| Jan 6, 2026 | 14.01 | 14.01 | 12.92 | 13.19 | 13.19 | -8.08% | 96,000 |
| Jan 5, 2026 | 14.00 | 14.55 | 14.00 | 14.35 | 14.35 | 0.63% | 54,000 |
| Jan 2, 2026 | 14.30 | 14.50 | 13.70 | 14.26 | 14.26 | -0.28% | 102,000 |
| Jan 1, 2026 | 14.70 | 14.70 | 14.30 | 14.30 | 14.30 | -2.72% | 18,000 |
| Dec 31, 2025 | 14.65 | 14.70 | 14.65 | 14.70 | 14.70 | -0.88% | 18,000 |
| Dec 30, 2025 | 14.32 | 14.83 | 14.00 | 14.83 | 14.83 | -0.47% | 42,000 |
| Dec 29, 2025 | 14.94 | 15.10 | 13.61 | 14.90 | 14.90 | -0.33% | 1,338,000 |
| Dec 26, 2025 | 14.97 | 14.97 | 14.70 | 14.95 | 14.95 | -0.13% | 30,000 |
| Dec 24, 2025 | 15.05 | 15.05 | 14.97 | 14.97 | 14.97 | 0.07% | 30,000 |
| Dec 23, 2025 | 14.80 | 15.00 | 14.50 | 14.96 | 14.96 | -0.27% | 72,000 |
| Dec 22, 2025 | 15.00 | 15.35 | 15.00 | 15.00 | 15.00 | 0.67% | 168,000 |
| Dec 19, 2025 | 14.89 | 15.00 | 14.00 | 14.90 | 14.90 | 0.07% | 174,000 |
| Dec 18, 2025 | 14.50 | 14.89 | 14.50 | 14.89 | 14.89 | 0.07% | 24,000 |
| Dec 17, 2025 | 15.00 | 15.00 | 14.16 | 14.88 | 14.88 | -0.20% | 102,000 |
| Dec 16, 2025 | 14.79 | 15.00 | 13.90 | 14.91 | 14.91 | 4.56% | 282,000 |
| Dec 15, 2025 | 14.49 | 14.95 | 14.00 | 14.26 | 14.26 | 1.06% | 630,000 |
| Dec 12, 2025 | 15.48 | 15.48 | 13.85 | 14.11 | 14.11 | -4.08% | 1,338,000 |
| Dec 11, 2025 | 13.76 | 15.16 | 12.71 | 14.71 | 14.71 | 6.67% | 1,782,000 |
| Dec 10, 2025 | 13.35 | 13.99 | 13.21 | 13.79 | 13.79 | 1.03% | 1,224,000 |
| Dec 9, 2025 | 13.51 | 13.85 | 13.00 | 13.65 | 13.65 | -0.07% | 1,872,000 |
| Dec 8, 2025 | 12.50 | 13.84 | 12.50 | 13.66 | 13.66 | 5.89% | 300,000 |
| Dec 5, 2025 | 12.88 | 13.00 | 12.55 | 12.90 | 12.90 | 2.38% | 336,000 |
| Dec 4, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 2.44% | 6,000 |
| Dec 3, 2025 | 12.55 | 12.55 | 12.09 | 12.30 | 12.30 | -3.07% | 42,000 |
| Dec 2, 2025 | 11.92 | 13.00 | 11.92 | 12.69 | 12.69 | 1.76% | 234,000 |
| Dec 1, 2025 | 12.31 | 12.80 | 12.16 | 12.47 | 12.47 | -2.58% | 252,000 |
| Nov 28, 2025 | 13.05 | 13.05 | 12.80 | 12.80 | 12.80 | 2.40% | 18,000 |
| Nov 27, 2025 | 11.97 | 12.50 | 11.97 | 12.50 | 12.50 | 4.95% | 180,000 |
| Nov 26, 2025 | 11.94 | 12.35 | 11.81 | 11.91 | 11.91 | -4.18% | 840,000 |
| Nov 25, 2025 | 12.35 | 12.65 | 11.99 | 12.43 | 12.43 | 1.06% | 1,050,000 |
| Nov 24, 2025 | 11.85 | 12.30 | 11.85 | 12.30 | 12.30 | 4.24% | 42,000 |
| Nov 21, 2025 | 11.86 | 12.11 | 11.73 | 11.80 | 11.80 | -4.38% | 144,000 |
| Nov 20, 2025 | 12.53 | 12.59 | 12.34 | 12.34 | 12.34 | -4.93% | 966,000 |
| Nov 19, 2025 | 12.70 | 13.25 | 12.66 | 12.98 | 12.98 | -2.48% | 258,000 |
| Nov 18, 2025 | 13.87 | 13.90 | 13.14 | 13.31 | 13.31 | -3.76% | 366,000 |
| Nov 17, 2025 | 13.70 | 13.86 | 13.51 | 13.83 | 13.83 | 4.77% | 1,344,000 |
| Nov 14, 2025 | 12.20 | 13.20 | 12.00 | 13.20 | 13.20 | 4.93% | 5,592,000 |
| Nov 13, 2025 | 12.49 | 12.75 | 11.99 | 12.58 | 12.58 | 0.72% | 4,536,000 |