Swasti Vinayaka Synthetics Share Price History (Jan 2008 - Jul 2026)

Price Data Selection & Download

Timeframe:

Period:

Swasti Vinayaka Synthetics Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)

4560 daily OHLCV records on BSE from Jan. 2008 to July 2026. For live price, key ratios and fundamentals, see SWASTIVI stock price BSE.

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 - Jul 2026)

SWASTIVI daily open, high, low, close and volume (OHLCV) on BSE — 134 records.

Total Records 134

Timeframe Daily

Period Year to Date

Date	Open	High	Low	Close	Volume
2026-07-20	₹4.30	₹4.30	₹3.11	₹3.67	39,832
2026-07-17	₹3.64	₹3.74	₹3.56	₹3.62	26,405
2026-07-16	₹3.65	₹3.76	₹3.65	₹3.65	30,896
2026-07-15	₹3.66	₹3.76	₹3.60	₹3.62	46,169
2026-07-14	₹3.74	₹3.75	₹3.66	₹3.69	30,970
2026-07-13	₹3.68	₹3.87	₹3.67	₹3.70	29,464
2026-07-10	₹3.79	₹3.82	₹3.66	₹3.68	37,611
2026-07-09	₹3.70	₹3.73	₹3.62	₹3.63	25,498
2026-07-08	₹3.74	₹3.74	₹3.61	₹3.70	19,707
2026-07-07	₹3.63	₹4.00	₹3.63	₹3.70	18,597
2026-07-06	₹3.68	₹3.73	₹3.61	₹3.68	28,328
2026-07-03	₹3.68	₹3.86	₹3.68	₹3.70	24,314
2026-07-02	₹3.74	₹3.77	₹3.70	₹3.72	26,514
2026-07-01	₹3.71	₹3.84	₹3.62	₹3.69	43,696
2026-06-30	₹3.81	₹3.89	₹3.67	₹3.74	28,848
2026-06-29	₹3.86	₹3.92	₹3.70	₹3.80	34,613
2026-06-25	₹3.90	₹3.92	₹3.74	₹3.82	32,604
2026-06-24	₹3.79	₹3.93	₹3.58	₹3.82	60,250
2026-06-23	₹3.90	₹3.95	₹3.42	₹3.61	105,663
2026-06-22	₹3.82	₹3.97	₹3.82	₹3.88	25,550
2026-06-19	₹3.95	₹4.06	₹3.90	₹3.92	9,138
2026-06-18	₹4.04	₹4.04	₹3.88	₹3.95	20,121
2026-06-17	₹3.87	₹4.08	₹3.87	₹4.00	37,856
2026-06-16	₹3.92	₹4.20	₹3.90	₹3.91	41,827
2026-06-15	₹3.86	₹4.24	₹3.82	₹4.09	120,127
2026-06-12	₹3.70	₹3.95	₹3.70	₹3.86	33,594
2026-06-11	₹3.81	₹3.99	₹3.70	₹3.74	31,606
2026-06-10	₹4.16	₹4.16	₹3.72	₹3.79	30,094
2026-06-09	₹3.70	₹3.89	₹3.70	₹3.80	44,850
2026-06-08	₹3.85	₹3.90	₹3.71	₹3.80	29,549
2026-06-05	₹3.92	₹3.92	₹3.82	₹3.85	14,191
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 - Jul 2026)

SWASTIVI price change, volatility and average daily volume for the selected Year to Date period on BSE.

Period Price Change

-17.34%

₹4.44 → ₹3.67

Year to Date

Price Volatility

7.66%

Low Volatility

Year to Date

Average Daily Volume

43,729

Year to Date Average

BSE Exchange

Swasti Vinayaka Synthetics Share Price History – Frequently Asked Questions

Common questions about SWASTIVI historical data and records. Browse SWASTIVI annual financials for revenue, profit, balance sheet and cash flow data.

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.