Price Data Selection & Download
Swasti Vinayaka Synthetics Share Price All Time Records & Statistics (Jan 2008 - Jun 2026)
4529 daily OHLCV records on BSE from Jan. 2008 to June 2026. Explore Swasti Vinayaka Synthetics intrinsic price to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹17.15
January 12, 2021
BSE Exchange
Share Price All Time Low
₹0.65
August 22, 2013
BSE Exchange
Highest Volume Trading Day
6,611,596
January 04, 2022 • ₹12.10
BSE Exchange
Share Price History Data (Jan 2008 - Jun 2026)
SWASTIVI daily open, high, low, close and volume (OHLCV) on BSE — 103 records.
Total Records
103
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-04 | ₹4.10 | ₹4.10 | ₹3.85 | ₹3.85 | 56,189 |
| 2026-06-03 | ₹3.91 | ₹4.00 | ₹3.91 | ₹3.98 | 14,392 |
| 2026-06-02 | ₹3.87 | ₹3.98 | ₹3.85 | ₹3.88 | 13,661 |
| 2026-06-01 | ₹3.97 | ₹4.06 | ₹3.86 | ₹3.86 | 41,776 |
| 2026-05-29 | ₹3.90 | ₹4.04 | ₹3.85 | ₹3.96 | 70,674 |
| 2026-05-27 | ₹3.95 | ₹4.05 | ₹3.81 | ₹3.96 | 44,192 |
| 2026-05-26 | ₹4.15 | ₹4.15 | ₹3.96 | ₹3.96 | 30,600 |
| 2026-05-25 | ₹4.13 | ₹4.19 | ₹4.02 | ₹4.04 | 26,841 |
| 2026-05-22 | ₹3.99 | ₹4.19 | ₹3.99 | ₹4.03 | 9,841 |
| 2026-05-21 | ₹4.24 | ₹4.24 | ₹4.01 | ₹4.10 | 23,337 |
| 2026-05-20 | ₹4.00 | ₹4.22 | ₹4.00 | ₹4.12 | 13,581 |
| 2026-05-19 | ₹3.93 | ₹4.19 | ₹3.93 | ₹4.06 | 14,414 |
| 2026-05-18 | ₹4.37 | ₹4.37 | ₹3.84 | ₹4.09 | 31,139 |
| 2026-05-15 | ₹4.09 | ₹4.46 | ₹4.02 | ₹4.31 | 53,693 |
| 2026-05-14 | ₹3.80 | ₹4.45 | ₹3.80 | ₹4.07 | 225,347 |
| 2026-05-13 | ₹3.70 | ₹3.87 | ₹3.66 | ₹3.76 | 18,076 |
| 2026-05-12 | ₹3.85 | ₹3.86 | ₹3.74 | ₹3.76 | 20,407 |
| 2026-05-11 | ₹3.92 | ₹3.98 | ₹3.55 | ₹3.80 | 72,269 |
| 2026-05-08 | ₹3.90 | ₹3.95 | ₹3.80 | ₹3.88 | 41,692 |
| 2026-05-07 | ₹4.02 | ₹4.30 | ₹3.55 | ₹3.94 | 217,491 |
| 2026-05-06 | ₹4.19 | ₹4.27 | ₹4.08 | ₹4.10 | 39,941 |
| 2026-05-05 | ₹4.20 | ₹4.30 | ₹4.15 | ₹4.19 | 17,742 |
| 2026-05-04 | ₹4.19 | ₹4.30 | ₹4.19 | ₹4.27 | 28,307 |
| 2026-04-30 | ₹4.29 | ₹4.30 | ₹4.15 | ₹4.18 | 31,946 |
| 2026-04-29 | ₹4.45 | ₹4.45 | ₹4.25 | ₹4.29 | 33,917 |
| 2026-04-28 | ₹4.58 | ₹4.58 | ₹4.33 | ₹4.45 | 31,705 |
| 2026-04-27 | ₹4.51 | ₹4.68 | ₹4.24 | ₹4.40 | 65,695 |
| 2026-04-24 | ₹4.25 | ₹4.73 | ₹4.00 | ₹4.46 | 326,345 |
| 2026-04-23 | ₹3.99 | ₹4.26 | ₹3.71 | ₹4.08 | 175,328 |
| 2026-04-22 | ₹3.91 | ₹3.91 | ₹3.87 | ₹3.90 | 27,430 |
| 2026-04-21 | ₹3.90 | ₹4.00 | ₹3.86 | ₹3.94 | 30,583 |
| 2026-04-20 | ₹3.96 | ₹3.96 | ₹3.87 | ₹3.91 | 40,697 |
| 2026-04-17 | ₹4.00 | ₹4.00 | ₹3.86 | ₹3.97 | 42,407 |
| 2026-04-16 | ₹4.07 | ₹4.07 | ₹3.56 | ₹3.90 | 38,737 |
| 2026-04-15 | ₹3.75 | ₹3.96 | ₹3.75 | ₹3.87 | 38,341 |
| 2026-04-13 | ₹3.65 | ₹3.93 | ₹3.54 | ₹3.72 | 21,072 |
| 2026-04-10 | ₹3.67 | ₹3.75 | ₹3.56 | ₹3.71 | 44,722 |
| 2026-04-09 | ₹3.70 | ₹3.70 | ₹3.55 | ₹3.59 | 17,855 |
| 2026-04-08 | ₹3.68 | ₹3.68 | ₹3.46 | ₹3.56 | 20,135 |
| 2026-04-07 | ₹3.43 | ₹3.45 | ₹3.25 | ₹3.41 | 41,765 |
| 2026-04-06 | ₹3.52 | ₹3.52 | ₹3.31 | ₹3.37 | 24,580 |
| 2026-04-02 | ₹3.35 | ₹3.43 | ₹3.24 | ₹3.36 | 25,936 |
| 2026-04-01 | ₹3.39 | ₹3.39 | ₹3.18 | ₹3.35 | 45,708 |
| 2026-03-30 | ₹3.16 | ₹3.31 | ₹3.01 | ₹3.09 | 61,915 |
| 2026-03-27 | ₹3.39 | ₹3.39 | ₹3.13 | ₹3.16 | 86,463 |
| 2026-03-25 | ₹3.46 | ₹3.46 | ₹3.18 | ₹3.33 | 158,576 |
| 2026-03-24 | ₹3.48 | ₹3.48 | ₹3.30 | ₹3.35 | 33,574 |
| 2026-03-23 | ₹3.25 | ₹3.67 | ₹3.08 | ₹3.37 | 82,056 |
| 2026-03-20 | ₹3.10 | ₹3.45 | ₹3.10 | ₹3.22 | 24,689 |
| 2026-03-19 | ₹3.44 | ₹3.59 | ₹3.06 | ₹3.15 | 125,682 |
| 2026-03-18 | ₹3.47 | ₹3.56 | ₹3.35 | ₹3.44 | 21,672 |
| 2026-03-17 | ₹3.71 | ₹3.71 | ₹3.36 | ₹3.47 | 54,725 |
| 2026-03-16 | ₹3.44 | ₹3.64 | ₹3.00 | ₹3.47 | 141,943 |
| 2026-03-13 | ₹3.43 | ₹3.54 | ₹3.06 | ₹3.14 | 148,482 |
| 2026-03-12 | ₹3.45 | ₹3.55 | ₹3.33 | ₹3.52 | 63,355 |
| 2026-03-11 | ₹3.50 | ₹3.55 | ₹3.33 | ₹3.50 | 33,495 |
| 2026-03-10 | ₹3.50 | ₹3.55 | ₹3.40 | ₹3.47 | 24,585 |
| 2026-03-09 | ₹3.49 | ₹3.55 | ₹3.30 | ₹3.51 | 30,860 |
| 2026-03-06 | ₹3.45 | ₹3.54 | ₹3.36 | ₹3.49 | 21,497 |
| 2026-03-05 | ₹3.50 | ₹3.50 | ₹3.33 | ₹3.45 | 30,343 |
| 2026-03-04 | ₹3.31 | ₹3.57 | ₹3.31 | ₹3.43 | 54,788 |
| 2026-03-02 | ₹3.61 | ₹3.79 | ₹3.42 | ₹3.64 | 27,468 |
| 2026-02-27 | ₹3.74 | ₹3.74 | ₹3.55 | ₹3.68 | 24,756 |
| 2026-02-26 | ₹3.72 | ₹3.79 | ₹3.50 | ₹3.74 | 11,925 |
| 2026-02-25 | ₹3.66 | ₹3.77 | ₹3.60 | ₹3.65 | 18,749 |
| 2026-02-24 | ₹3.66 | ₹3.78 | ₹3.66 | ₹3.76 | 30,983 |
| 2026-02-23 | ₹3.50 | ₹3.94 | ₹3.50 | ₹3.67 | 18,165 |
| 2026-02-20 | ₹3.70 | ₹3.78 | ₹3.51 | ₹3.53 | 41,479 |
| 2026-02-19 | ₹3.74 | ₹3.82 | ₹3.60 | ₹3.62 | 56,130 |
| 2026-02-18 | ₹3.89 | ₹3.89 | ₹3.62 | ₹3.77 | 28,198 |
| 2026-02-17 | ₹4.14 | ₹4.14 | ₹3.80 | ₹3.89 | 20,450 |
| 2026-02-16 | ₹3.86 | ₹3.89 | ₹3.50 | ₹3.71 | 31,632 |
| 2026-02-13 | ₹3.94 | ₹3.94 | ₹3.82 | ₹3.84 | 17,132 |
| 2026-02-12 | ₹3.90 | ₹3.93 | ₹3.83 | ₹3.91 | 14,158 |
| 2026-02-11 | ₹3.94 | ₹3.94 | ₹3.80 | ₹3.83 | 23,129 |
| 2026-02-10 | ₹3.76 | ₹3.90 | ₹3.76 | ₹3.89 | 41,567 |
| 2026-02-09 | ₹3.85 | ₹3.88 | ₹3.72 | ₹3.88 | 48,012 |
| 2026-02-06 | ₹3.79 | ₹3.87 | ₹3.72 | ₹3.84 | 20,310 |
| 2026-02-05 | ₹3.80 | ₹3.90 | ₹3.80 | ₹3.87 | 14,821 |
| 2026-02-04 | ₹3.77 | ₹4.05 | ₹3.77 | ₹3.86 | 69,887 |
| 2026-02-03 | ₹3.75 | ₹3.97 | ₹3.75 | ₹3.86 | 26,425 |
| 2026-02-02 | ₹3.85 | ₹3.90 | ₹3.72 | ₹3.83 | 13,449 |
| 2026-02-01 | ₹3.81 | ₹3.97 | ₹3.81 | ₹3.87 | 19,194 |
| 2026-01-30 | ₹4.21 | ₹4.21 | ₹3.57 | ₹3.74 | 21,882 |
| 2026-01-29 | ₹4.18 | ₹4.18 | ₹3.39 | ₹3.74 | 61,651 |
| 2026-01-28 | ₹4.14 | ₹4.14 | ₹3.80 | ₹3.83 | 41,382 |
| 2026-01-27 | ₹4.00 | ₹4.27 | ₹3.84 | ₹3.86 | 31,928 |
| 2026-01-23 | ₹4.08 | ₹4.30 | ₹3.62 | ₹4.00 | 25,901 |
| 2026-01-22 | ₹3.81 | ₹4.13 | ₹3.81 | ₹4.08 | 16,206 |
| 2026-01-21 | ₹3.89 | ₹4.40 | ₹3.66 | ₹4.17 | 60,535 |
| 2026-01-20 | ₹3.82 | ₹3.97 | ₹3.82 | ₹3.94 | 57,094 |
| 2026-01-19 | ₹4.26 | ₹4.26 | ₹3.88 | ₹4.00 | 48,900 |
| 2026-01-16 | ₹4.12 | ₹4.34 | ₹4.10 | ₹4.18 | 29,443 |
| 2026-01-14 | ₹4.33 | ₹4.33 | ₹4.00 | ₹4.10 | 36,825 |
| 2026-01-13 | ₹4.01 | ₹4.18 | ₹4.01 | ₹4.09 | 27,164 |
| 2026-01-12 | ₹4.24 | ₹4.40 | ₹3.75 | ₹4.22 | 36,343 |
| 2026-01-09 | ₹4.23 | ₹4.39 | ₹4.18 | ₹4.24 | 29,691 |
| 2026-01-08 | ₹4.37 | ₹4.46 | ₹4.20 | ₹4.25 | 12,795 |
| 2026-01-07 | ₹4.42 | ₹4.50 | ₹4.25 | ₹4.28 | 34,900 |
| 2026-01-06 | ₹4.54 | ₹4.54 | ₹4.41 | ₹4.42 | 13,490 |
| 2026-01-05 | ₹4.39 | ₹4.49 | ₹4.39 | ₹4.44 | 23,571 |
| 2026-01-02 | ₹4.40 | ₹4.52 | ₹4.40 | ₹4.44 | 28,505 |
| 2026-01-01 | ₹4.50 | ₹4.62 | ₹4.40 | ₹4.44 | 25,748 |
Swasti Vinayaka Synthetics Share Price Performance Analysis (Jan 2008 - Jun 2026)
SWASTIVI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-13.29%
₹4.44 → ₹3.85
Year to Date
Price Volatility
8.49%
Low Volatility
Year to Date
Average Daily Volume
45,934
Year to Date Average
BSE Exchange
Swasti Vinayaka Synthetics Share Price History – Frequently Asked Questions
Common questions about SWASTIVI historical data and records. For live price, key ratios and fundamentals, see SWASTIVI stock price BSE.
What is the all-time high share price of Swasti Vinayaka Synthetics (SWASTIVI)?
The all-time high share price of Swasti Vinayaka Synthetics was ₹17.15 recorded on January 12, 2021 on the BSE exchange.
What is the all-time low share price of Swasti Vinayaka Synthetics (SWASTIVI)?
The all-time low share price of Swasti Vinayaka Synthetics was ₹0.65 recorded on August 22, 2013 on the BSE exchange.
How can I download SWASTIVI historical share price data?
You can download Swasti Vinayaka Synthetics 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 SWASTIVI shares?
The highest trading volume day for Swasti Vinayaka Synthetics was 6,611,596 shares traded on January 04, 2022 on the BSE exchange, with share price at ₹12.1.