Price Data Selection & Download
Svam Software Share Price All Time Records & Statistics (Jun 2023 - May 2026)
606 daily OHLCV records on BSE from June 2023 to May 2026. Compare with SVAMSOF fair value estimate to assess whether the stock is under or overvalued.
Share Price All Time High
₹12.69
January 30, 2025
BSE Exchange
Share Price All Time Low
₹1.81
July 24, 2023
BSE Exchange
Highest Volume Trading Day
1,233,975
December 06, 2024 • ₹9.96
BSE Exchange
Share Price History Data (Jun 2023 - May 2026)
SVAMSOF daily open, high, low, close and volume (OHLCV) on BSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹6.00 | ₹6.00 | ₹5.96 | ₹5.96 | 1,392 |
| 2026-05-27 | ₹6.05 | ₹6.05 | ₹6.05 | ₹6.05 | 567 |
| 2026-05-26 | ₹6.17 | ₹6.20 | ₹6.17 | ₹6.17 | 1,022 |
| 2026-05-25 | ₹6.29 | ₹6.29 | ₹6.29 | ₹6.29 | 1,698 |
| 2026-05-22 | ₹6.57 | ₹6.57 | ₹6.41 | ₹6.41 | 816 |
| 2026-05-21 | ₹6.54 | ₹6.54 | ₹6.54 | ₹6.54 | 2,115 |
| 2026-05-20 | ₹6.92 | ₹6.92 | ₹6.67 | ₹6.67 | 1,821 |
| 2026-05-19 | ₹6.92 | ₹6.92 | ₹6.79 | ₹6.79 | 287 |
| 2026-05-18 | ₹7.09 | ₹7.09 | ₹6.92 | ₹6.92 | 252 |
| 2026-05-15 | ₹7.17 | ₹7.17 | ₹7.06 | ₹7.06 | 659 |
| 2026-05-14 | ₹7.28 | ₹7.28 | ₹7.20 | ₹7.20 | 100 |
| 2026-05-13 | ₹7.39 | ₹7.39 | ₹7.29 | ₹7.29 | 3,064 |
| 2026-05-12 | ₹7.39 | ₹7.39 | ₹7.39 | ₹7.39 | 74 |
| 2026-05-11 | ₹7.40 | ₹7.54 | ₹7.26 | ₹7.54 | 3,624 |
| 2026-05-08 | ₹7.40 | ₹7.40 | ₹7.40 | ₹7.40 | 1,961 |
| 2026-05-07 | ₹7.40 | ₹7.40 | ₹7.40 | ₹7.40 | 259 |
| 2026-05-06 | ₹7.70 | ₹7.70 | ₹7.55 | ₹7.55 | 85 |
| 2026-05-05 | ₹7.70 | ₹7.70 | ₹7.70 | ₹7.70 | 6,214 |
| 2026-05-04 | ₹7.70 | ₹7.70 | ₹7.70 | ₹7.70 | 377 |
| 2026-04-30 | ₹7.78 | ₹7.78 | ₹7.78 | ₹7.78 | 574 |
| 2026-04-29 | ₹7.87 | ₹8.02 | ₹7.77 | ₹7.78 | 1,206 |
| 2026-04-28 | ₹8.03 | ₹8.07 | ₹7.87 | ₹7.87 | 9,532 |
| 2026-04-27 | ₹8.19 | ₹8.35 | ₹8.03 | ₹8.03 | 4,021 |
| 2026-04-24 | ₹8.05 | ₹8.19 | ₹8.05 | ₹8.19 | 124 |
| 2026-04-23 | ₹8.30 | ₹8.86 | ₹8.03 | ₹8.03 | 3,358 |
| 2026-04-22 | ₹8.20 | ₹8.62 | ₹7.81 | ₹8.45 | 14,198 |
| 2026-04-21 | ₹8.76 | ₹8.76 | ₹8.00 | ₹8.22 | 14,829 |
| 2026-04-20 | ₹7.96 | ₹8.35 | ₹7.58 | ₹8.35 | 13,975 |
| 2026-04-17 | ₹7.59 | ₹7.96 | ₹7.59 | ₹7.96 | 4,832 |
| 2026-04-16 | ₹7.37 | ₹7.59 | ₹6.90 | ₹7.59 | 7,213 |
| 2026-04-15 | ₹7.05 | ₹7.68 | ₹7.05 | ₹7.23 | 19,122 |
| 2026-04-13 | ₹7.25 | ₹7.64 | ₹7.25 | ₹7.32 | 1,685 |
| 2026-04-10 | ₹7.00 | ₹7.30 | ₹6.62 | ₹7.30 | 78,590 |
| 2026-04-09 | ₹6.89 | ₹7.23 | ₹6.89 | ₹6.96 | 3,611 |
| 2026-04-08 | ₹6.90 | ₹7.21 | ₹6.53 | ₹6.89 | 14,284 |
| 2026-04-07 | ₹7.15 | ₹7.50 | ₹6.87 | ₹6.87 | 162,682 |
| 2026-04-06 | ₹7.16 | ₹7.37 | ₹7.16 | ₹7.23 | 2,318 |
| 2026-04-02 | ₹7.22 | ₹7.22 | ₹7.02 | ₹7.02 | 6,187 |
| 2026-04-01 | ₹7.50 | ₹7.80 | ₹7.16 | ₹7.22 | 1,008 |
| 2026-03-30 | ₹7.90 | ₹7.90 | ₹7.51 | ₹7.53 | 8,135 |
| 2026-03-27 | ₹7.60 | ₹7.99 | ₹7.60 | ₹7.90 | 6,655 |
| 2026-03-25 | ₹7.99 | ₹8.22 | ₹7.99 | ₹7.99 | 8,651 |
| 2026-03-24 | ₹7.73 | ₹8.10 | ₹7.42 | ₹7.83 | 34,840 |
| 2026-03-23 | ₹7.42 | ₹8.10 | ₹7.42 | ₹7.73 | 14,995 |
| 2026-03-20 | ₹8.05 | ₹8.39 | ₹7.80 | ₹7.80 | 721 |
| 2026-03-19 | ₹8.05 | ₹8.27 | ₹7.50 | ₹8.01 | 6,396 |
| 2026-03-18 | ₹8.30 | ₹8.30 | ₹7.60 | ₹7.89 | 8,653 |
| 2026-03-17 | ₹8.23 | ₹8.40 | ₹7.64 | ₹7.93 | 12,130 |
| 2026-03-16 | ₹8.25 | ₹8.40 | ₹7.63 | ₹8.04 | 5,347 |
| 2026-03-13 | ₹8.45 | ₹8.87 | ₹8.03 | ₹8.03 | 26,602 |
| 2026-03-12 | ₹8.05 | ₹8.45 | ₹7.65 | ₹8.45 | 36,187 |
| 2026-03-11 | ₹8.05 | ₹8.05 | ₹8.05 | ₹8.05 | 39,792 |
| 2026-03-10 | ₹8.22 | ₹8.63 | ₹7.81 | ₹8.47 | 21,354 |
| 2026-03-09 | ₹8.48 | ₹9.08 | ₹8.22 | ₹8.22 | 33,568 |
| 2026-03-06 | ₹8.24 | ₹8.65 | ₹7.83 | ₹8.65 | 45,670 |
| 2026-03-05 | ₹8.67 | ₹8.67 | ₹8.24 | ₹8.24 | 3,008 |
| 2026-03-04 | ₹8.81 | ₹8.81 | ₹8.55 | ₹8.67 | 14,712 |
| 2026-03-02 | ₹9.90 | ₹9.90 | ₹8.99 | ₹8.99 | 34,475 |
| 2026-02-27 | ₹8.60 | ₹9.46 | ₹8.60 | ₹9.46 | 5,432 |
| 2026-02-26 | ₹8.99 | ₹9.01 | ₹8.70 | ₹9.01 | 16,156 |
| 2026-02-25 | ₹8.59 | ₹8.59 | ₹8.59 | ₹8.59 | 38,313 |
| 2026-02-24 | ₹7.77 | ₹8.19 | ₹7.77 | ₹8.19 | 11,215 |
| 2026-02-23 | ₹7.43 | ₹7.80 | ₹7.43 | ₹7.80 | 11,820 |
| 2026-02-20 | ₹7.69 | ₹7.95 | ₹7.32 | ₹7.43 | 71,390 |
| 2026-02-19 | ₹7.34 | ₹7.73 | ₹7.03 | ₹7.58 | 21,258 |
| 2026-02-18 | ₹7.43 | ₹7.77 | ₹7.06 | ₹7.37 | 40,758 |
| 2026-02-17 | ₹7.40 | ₹7.40 | ₹7.32 | ₹7.40 | 12,873 |
| 2026-02-16 | ₹7.00 | ₹7.05 | ₹6.75 | ₹7.05 | 17,497 |
| 2026-02-13 | ₹6.77 | ₹6.77 | ₹6.45 | ₹6.72 | 27,617 |
| 2026-02-12 | ₹6.40 | ₹6.45 | ₹5.43 | ₹6.45 | 251,644 |
| 2026-02-11 | ₹5.84 | ₹5.96 | ₹5.77 | ₹5.87 | 22,396 |
| 2026-02-10 | ₹5.90 | ₹5.92 | ₹5.08 | ₹5.42 | 11,745 |
| 2026-02-09 | ₹4.93 | ₹5.40 | ₹4.91 | ₹5.40 | 1,126,494 |
| 2026-02-06 | ₹4.90 | ₹5.39 | ₹4.90 | ₹4.91 | 20,805 |
| 2026-02-05 | ₹4.88 | ₹5.20 | ₹4.88 | ₹4.90 | 3,488 |
| 2026-02-04 | ₹5.00 | ₹5.18 | ₹4.77 | ₹4.81 | 9,665 |
| 2026-02-03 | ₹5.11 | ₹5.34 | ₹4.94 | ₹5.01 | 6,651 |
| 2026-02-02 | ₹5.02 | ₹5.30 | ₹5.02 | ₹5.11 | 1,265 |
| 2026-02-01 | ₹5.50 | ₹5.50 | ₹5.07 | ₹5.24 | 1,480 |
| 2026-01-30 | ₹4.95 | ₹5.39 | ₹4.95 | ₹5.28 | 6,699 |
| 2026-01-29 | ₹5.45 | ₹5.49 | ₹5.08 | ₹5.14 | 16,868 |
| 2026-01-28 | ₹5.44 | ₹5.70 | ₹5.17 | ₹5.32 | 100,352 |
| 2026-01-27 | ₹5.29 | ₹5.49 | ₹5.29 | ₹5.44 | 2,054 |
| 2026-01-23 | ₹5.50 | ₹5.50 | ₹5.11 | ₹5.29 | 4,595 |
| 2026-01-22 | ₹5.52 | ₹5.67 | ₹5.30 | ₹5.31 | 2,145 |
| 2026-01-21 | ₹5.25 | ₹5.50 | ₹5.23 | ₹5.48 | 2,310 |
| 2026-01-20 | ₹5.51 | ₹5.77 | ₹5.50 | ₹5.50 | 4,628 |
| 2026-01-19 | ₹5.90 | ₹5.90 | ₹5.42 | ₹5.77 | 2,896 |
| 2026-01-16 | ₹5.79 | ₹5.96 | ₹5.57 | ₹5.62 | 7,460 |
| 2026-01-14 | ₹5.64 | ₹5.90 | ₹5.42 | ₹5.68 | 4,520 |
| 2026-01-13 | ₹5.60 | ₹5.90 | ₹5.60 | ₹5.63 | 7,598 |
| 2026-01-12 | ₹5.86 | ₹6.33 | ₹5.84 | ₹5.84 | 15,117 |
| 2026-01-09 | ₹5.75 | ₹6.19 | ₹5.75 | ₹6.14 | 4,235 |
| 2026-01-08 | ₹6.15 | ₹6.15 | ₹5.96 | ₹6.00 | 1,216 |
| 2026-01-07 | ₹6.18 | ₹6.36 | ₹6.00 | ₹6.01 | 21,966 |
| 2026-01-06 | ₹6.15 | ₹6.54 | ₹6.06 | ₹6.18 | 5,838 |
| 2026-01-05 | ₹5.90 | ₹6.39 | ₹5.90 | ₹6.25 | 15,186 |
| 2026-01-02 | ₹6.28 | ₹6.33 | ₹5.86 | ₹6.18 | 5,538 |
| 2026-01-01 | ₹6.20 | ₹6.50 | ₹5.95 | ₹6.03 | 11,227 |
Svam Software Share Price Performance Analysis (Jun 2023 - May 2026)
SVAMSOF price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-1.16%
₹6.03 → ₹5.96
Year to Date
Price Volatility
16.23%
Medium Volatility
Year to Date
Average Daily Volume
27,516
Year to Date Average
BSE Exchange
Svam Software Share Price History – Frequently Asked Questions
Common questions about SVAMSOF historical data and records. For live price, key ratios and fundamentals, see Svam Software share price chart.
What is the all-time high share price of Svam Software (SVAMSOF)?
The all-time high share price of Svam Software was ₹12.69 recorded on January 30, 2025 on the BSE exchange.
What is the all-time low share price of Svam Software (SVAMSOF)?
The all-time low share price of Svam Software was ₹1.81 recorded on July 24, 2023 on the BSE exchange.
How can I download SVAMSOF historical share price data?
You can download Svam Software historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SVAMSOF shares?
The highest trading volume day for Svam Software was 1,233,975 shares traded on December 06, 2024 on the BSE exchange, with share price at ₹9.96.