Swasti Vinayaka Art & Heritage Corporation Share Price History

CMP as on22-Oct-21 15:20

₹ 4.43
0.15 3.5%

Open

₹ 4.59

Turnover (lac)

₹ 2

Prev. Close

₹ 4.28

Day's Vol (shares)

₹ 27,196

Day's Range

₹ 4.28
₹ 4.59

Swasti Vinayaka Art & Heritage Corporation Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
21-Oct-2021 4.35 4.65 4.24 4.28 136 0.23 46,166 0.41 -0.10
20-Oct-2021 4.60 4.62 4.33 4.41 118 0.20 29,661 0.29 -0.20
19-Oct-2021 4.80 4.80 4.53 4.57 117 0.17 29,316 0.27 -0.20
18-Oct-2021 4.80 4.85 4.54 4.69 98 0.14 24,567 0.31 -0.10
14-Oct-2021 4.75 4.75 4.50 4.65 133 0.31 57,421 0.25 -0.10
13-Oct-2021 4.74 4.80 4.53 4.73 140 0.30 49,012 0.27 -0
12-Oct-2021 4.55 4.75 4.55 4.66 63 0.06 8,943 0.20 0.11
11-Oct-2021 4.75 4.84 4.50 4.64 186 0.32 44,797 0.34 -0.10
08-Oct-2021 4.75 4.75 4.51 4.64 96 0.19 31,842 0.24 -0.10
07-Oct-2021 4.80 4.80 4.51 4.60 84 0.09 16,031 0.29 -0.20
06-Oct-2021 4.85 4.85 4.45 4.53 114 0.08 15,214 0.40 -0.30
05-Oct-2021 4.69 4.85 4.60 4.75 96 0.15 30,351 0.25 0.06
04-Oct-2021 4.97 4.97 4.65 4.69 121 0.23 36,006 0.32 -0.30
01-Oct-2021 4.74 4.89 4.36 4.80 268 0.74 136,275 0.53 0.06
30-Sep-2021 4.50 4.69 4.26 4.65 161 0.24 46,857 0.43 0.15
29-Sep-2021 4.40 4.60 4.17 4.33 110 0.28 52,492 0.43 -0.10
28-Sep-2021 4.37 4.37 4.15 4.22 56 0.08 18,041 0.22 -0.20
27-Sep-2021 4.45 4.45 4.18 4.23 86 0.11 24,080 0.27 -0.20
24-Sep-2021 4.14 4.29 4.14 4.20 102 0.43 94,364 0.15 0.06
23-Sep-2021 4.30 4.33 4.16 4.27 68 0.16 30,965 0.17 -0
22-Sep-2021 4.20 4.28 4.18 4.25 72 0.16 30,425 0.10 0.05
Open ZERO Brokerage Demat Account