Swasti Vinayaka Synthetics Limited (SWASTIVI.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:59PM IST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 7.77 | 7.94 | 7.51 | 7.68 | 7.68 | 78,797 |
| 03 May 2024 | 8.06 | 8.06 | 7.60 | 7.77 | 7.77 | 130,133 |
| 02 May 2024 | 8.01 | 8.07 | 7.90 | 7.93 | 7.93 | 130,432 |
| 30 Apr 2024 | 7.94 | 8.15 | 7.94 | 8.01 | 8.01 | 105,850 |
| 29 Apr 2024 | 7.95 | 8.16 | 7.90 | 8.01 | 8.01 | 138,432 |
| 26 Apr 2024 | 8.21 | 8.21 | 8.01 | 8.07 | 8.07 | 49,528 |
| 25 Apr 2024 | 8.00 | 8.14 | 8.00 | 8.10 | 8.10 | 116,545 |
| 24 Apr 2024 | 8.21 | 8.22 | 8.00 | 8.06 | 8.06 | 132,208 |
| 23 Apr 2024 | 8.29 | 8.29 | 7.90 | 8.06 | 8.06 | 91,828 |
| 22 Apr 2024 | 8.06 | 8.50 | 8.06 | 8.17 | 8.17 | 122,684 |
| 19 Apr 2024 | 8.03 | 8.30 | 8.00 | 8.21 | 8.21 | 126,115 |
| 18 Apr 2024 | 7.95 | 8.38 | 7.95 | 8.15 | 8.15 | 206,051 |
| 16 Apr 2024 | 7.92 | 8.13 | 7.92 | 8.01 | 8.01 | 84,518 |
| 15 Apr 2024 | 8.20 | 8.20 | 7.90 | 8.01 | 8.01 | 141,835 |
| 12 Apr 2024 | 7.79 | 8.39 | 7.79 | 8.29 | 8.29 | 612,892 |
| 10 Apr 2024 | 7.82 | 8.09 | 7.75 | 7.90 | 7.90 | 123,302 |
| 09 Apr 2024 | 8.00 | 8.15 | 7.83 | 7.99 | 7.99 | 107,540 |
| 08 Apr 2024 | 8.15 | 8.15 | 7.90 | 8.05 | 8.05 | 155,681 |
| 05 Apr 2024 | 7.95 | 8.24 | 7.95 | 8.16 | 8.16 | 101,276 |
| 04 Apr 2024 | 8.50 | 8.75 | 7.90 | 8.04 | 8.04 | 329,791 |
| 03 Apr 2024 | 8.32 | 8.45 | 8.05 | 8.34 | 8.34 | 290,456 |
| 02 Apr 2024 | 7.60 | 8.25 | 7.23 | 8.13 | 8.13 | 286,405 |
| 01 Apr 2024 | 6.75 | 8.05 | 6.73 | 7.73 | 7.73 | 317,929 |
| 28 Mar 2024 | 7.05 | 7.19 | 6.60 | 6.79 | 6.79 | 149,706 |
| 27 Mar 2024 | 7.09 | 7.26 | 6.83 | 6.92 | 6.92 | 170,719 |
| 26 Mar 2024 | 6.97 | 7.10 | 6.75 | 7.07 | 7.07 | 96,962 |
| 22 Mar 2024 | 7.24 | 7.24 | 6.71 | 6.97 | 6.97 | 83,427 |
| 21 Mar 2024 | 6.79 | 7.09 | 6.79 | 7.05 | 7.05 | 95,965 |
| 20 Mar 2024 | 6.81 | 7.00 | 6.31 | 6.79 | 6.79 | 53,605 |
| 19 Mar 2024 | 6.89 | 7.00 | 6.75 | 6.93 | 6.93 | 60,426 |
| 18 Mar 2024 | 7.10 | 7.20 | 6.50 | 6.89 | 6.89 | 146,699 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 6.00 | 7.49 | 6.00 | 7.40 | 7.40 | 257,922 |
| 13 Mar 2024 | 6.93 | 6.93 | 6.25 | 6.42 | 6.42 | 176,106 |
| 12 Mar 2024 | 6.90 | 7.10 | 6.50 | 6.87 | 6.87 | 204,095 |
| 11 Mar 2024 | 7.04 | 7.20 | 6.75 | 6.88 | 6.88 | 106,128 |
| 07 Mar 2024 | 7.45 | 7.45 | 6.76 | 7.04 | 7.04 | 370,167 |
| 06 Mar 2024 | 7.79 | 7.95 | 7.12 | 7.23 | 7.23 | 356,235 |
| 05 Mar 2024 | 7.91 | 8.28 | 7.91 | 7.95 | 7.95 | 78,179 |
| 04 Mar 2024 | 8.14 | 8.30 | 7.91 | 8.02 | 8.02 | 150,698 |
| 01 Mar 2024 | 8.40 | 8.40 | 8.10 | 8.15 | 8.15 | 118,743 |
| 29 Feb 2024 | 8.12 | 8.36 | 8.00 | 8.28 | 8.28 | 130,567 |
| 28 Feb 2024 | 8.30 | 8.52 | 8.01 | 8.14 | 8.14 | 147,992 |
| 27 Feb 2024 | 8.68 | 8.68 | 8.26 | 8.30 | 8.30 | 136,404 |
| 26 Feb 2024 | 8.60 | 8.64 | 8.39 | 8.55 | 8.55 | 180,968 |
| 23 Feb 2024 | 8.50 | 8.71 | 8.25 | 8.37 | 8.37 | 288,500 |
| 22 Feb 2024 | 8.62 | 8.90 | 8.35 | 8.46 | 8.46 | 300,589 |
| 21 Feb 2024 | 8.91 | 9.05 | 8.61 | 8.72 | 8.72 | 132,083 |
| 20 Feb 2024 | 9.03 | 9.12 | 8.87 | 8.93 | 8.93 | 161,867 |
| 19 Feb 2024 | 9.15 | 9.15 | 8.90 | 9.03 | 9.03 | 163,451 |
| 16 Feb 2024 | 9.22 | 9.22 | 8.88 | 8.90 | 8.90 | 141,014 |
| 15 Feb 2024 | 9.25 | 9.25 | 8.72 | 9.03 | 9.03 | 207,690 |
| 14 Feb 2024 | 8.31 | 8.69 | 8.25 | 8.58 | 8.58 | 155,231 |
| 13 Feb 2024 | 8.74 | 9.09 | 8.30 | 8.61 | 8.61 | 228,632 |
| 12 Feb 2024 | 9.48 | 9.48 | 8.81 | 8.88 | 8.88 | 240,182 |
| 09 Feb 2024 | 9.03 | 9.70 | 8.61 | 9.44 | 9.44 | 662,666 |
| 08 Feb 2024 | 9.32 | 9.50 | 8.81 | 9.15 | 9.15 | 344,947 |
| 07 Feb 2024 | 9.14 | 9.45 | 9.06 | 9.31 | 9.31 | 309,671 |
| 06 Feb 2024 | 9.68 | 9.68 | 8.36 | 9.04 | 9.04 | 695,738 |
| 05 Feb 2024 | 10.55 | 10.55 | 9.60 | 9.68 | 9.68 | 932,430 |
| 02 Feb 2024 | 9.79 | 10.60 | 9.65 | 10.01 | 10.01 | 1,393,089 |
| 01 Feb 2024 | 8.72 | 10.00 | 8.42 | 9.60 | 9.60 | 2,682,143 |
| 31 Jan 2024 | 8.40 | 8.44 | 8.20 | 8.42 | 8.42 | 762,721 |
| 30 Jan 2024 | 8.30 | 8.35 | 8.10 | 8.23 | 8.23 | 336,311 |
| 29 Jan 2024 | 8.10 | 8.24 | 7.91 | 8.11 | 8.11 | 393,417 |
| 25 Jan 2024 | 7.65 | 8.10 | 7.65 | 7.82 | 7.82 | 178,671 |
| 24 Jan 2024 | 7.51 | 7.90 | 7.45 | 7.65 | 7.65 | 138,470 |
| 23 Jan 2024 | 8.23 | 8.23 | 7.60 | 7.69 | 7.69 | 221,069 |
| 19 Jan 2024 | 8.52 | 8.52 | 8.10 | 8.21 | 8.21 | 253,903 |
| 18 Jan 2024 | 8.07 | 8.25 | 7.80 | 8.14 | 8.14 | 263,128 |
| 17 Jan 2024 | 8.22 | 8.22 | 7.80 | 7.90 | 7.90 | 332,169 |
| 16 Jan 2024 | 8.69 | 8.69 | 8.05 | 8.15 | 8.15 | 444,591 |
| 15 Jan 2024 | 8.28 | 8.70 | 8.20 | 8.52 | 8.52 | 861,190 |
| 12 Jan 2024 | 8.10 | 8.19 | 7.80 | 7.98 | 7.98 | 242,190 |
| 11 Jan 2024 | 8.33 | 8.33 | 8.03 | 8.08 | 8.08 | 190,501 |
| 10 Jan 2024 | 8.46 | 8.46 | 8.10 | 8.18 | 8.18 | 243,479 |
| 09 Jan 2024 | 8.30 | 8.50 | 8.00 | 8.12 | 8.12 | 354,870 |
| 08 Jan 2024 | 8.50 | 8.58 | 7.56 | 8.10 | 8.10 | 336,147 |
| 05 Jan 2024 | 8.40 | 8.70 | 8.01 | 8.30 | 8.30 | 988,742 |
| 04 Jan 2024 | 7.15 | 8.45 | 7.15 | 8.16 | 8.16 | 1,167,041 |
| 03 Jan 2024 | 7.29 | 7.40 | 7.21 | 7.27 | 7.27 | 147,563 |
| 02 Jan 2024 | 7.20 | 7.49 | 7.01 | 7.21 | 7.21 | 319,900 |
| 01 Jan 2024 | 7.00 | 7.20 | 7.00 | 7.07 | 7.07 | 116,950 |
| 29 Dec 2023 | 7.01 | 7.20 | 6.96 | 7.06 | 7.06 | 101,725 |
| 28 Dec 2023 | 7.10 | 7.26 | 7.00 | 7.01 | 7.01 | 144,003 |
| 27 Dec 2023 | 7.22 | 7.30 | 7.04 | 7.10 | 7.10 | 137,163 |
| 26 Dec 2023 | 7.27 | 7.36 | 7.12 | 7.19 | 7.19 | 118,805 |
| 22 Dec 2023 | 7.24 | 7.45 | 7.07 | 7.13 | 7.13 | 233,083 |
| 21 Dec 2023 | 7.11 | 7.18 | 6.73 | 7.10 | 7.10 | 183,740 |
| 20 Dec 2023 | 7.44 | 7.53 | 6.95 | 7.11 | 7.11 | 262,278 |
| 19 Dec 2023 | 7.38 | 7.50 | 7.13 | 7.43 | 7.43 | 230,429 |
| 18 Dec 2023 | 7.48 | 7.61 | 7.10 | 7.24 | 7.24 | 419,610 |
| 15 Dec 2023 | 7.62 | 7.93 | 7.08 | 7.36 | 7.36 | 605,143 |
| 14 Dec 2023 | 7.00 | 7.75 | 6.88 | 7.62 | 7.62 | 1,567,961 |
| 13 Dec 2023 | 6.60 | 6.99 | 6.49 | 6.86 | 6.86 | 385,757 |
| 12 Dec 2023 | 6.52 | 6.64 | 6.46 | 6.51 | 6.51 | 170,208 |
| 11 Dec 2023 | 6.50 | 6.63 | 6.40 | 6.50 | 6.50 | 217,574 |
| 08 Dec 2023 | 6.50 | 6.65 | 6.37 | 6.53 | 6.53 | 167,994 |
| 07 Dec 2023 | 6.47 | 6.56 | 6.37 | 6.45 | 6.45 | 135,678 |
| 06 Dec 2023 | 6.43 | 6.55 | 6.32 | 6.44 | 6.44 | 222,989 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.