Swasti Vinayaka Art & Heritage Corporation Share Price History

CMP as on24-Sep-21 15:40

₹ 4.20
-0.07 -1.64%

Open

₹ 4.14

Turnover (lac)

₹ 2

Prev. Close

₹ 4.27

Day's Vol (shares)

₹ 1,01,005

Day's Range

₹ 4.14
₹ 4.29

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 ()
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
21-Sep-2021 4.12 4.34 4.12 4.26 66 0.05 10,186 0.22 0.14
20-Sep-2021 4.34 4.40 4.26 4.30 45 0.04 5,699 0.14 -0
17-Sep-2021 4.38 4.38 4.20 4.34 71 0.15 29,906 0.18 -0
16-Sep-2021 4.43 4.43 4.30 4.33 74 0.07 14,579 0.13 -0.10
15-Sep-2021 4.47 4.47 4.28 4.42 54 0.10 17,727 0.19 -0
14-Sep-2021 4.42 4.45 4.31 4.41 69 0.12 25,438 0.14 -0
13-Sep-2021 4.39 4.39 4.24 4.36 86 0.18 37,592 0.15 -0
09-Sep-2021 4.45 4.45 4.11 4.27 75 0.11 17,635 0.34 -0.20
08-Sep-2021 4.50 4.50 4.20 4.33 164 0.50 70,470 0.30 -0.20
07-Sep-2021 4.60 4.60 4.30 4.40 101 0.35 48,165 0.30 -0.20
06-Sep-2021 4.53 4.67 4.36 4.48 95 0.18 31,682 0.31 -0
03-Sep-2021 4.50 4.57 4.33 4.44 70 0.06 8,588 0.24 -0.10
02-Sep-2021 4.32 4.54 4.32 4.43 70 0.06 9,294 0.22 0.11
01-Sep-2021 4.63 4.63 4.29 4.46 148 0.32 47,410 0.34 -0.20
31-Aug-2021 4.28 4.64 4.28 4.45 79 0.08 12,955 0.36 0.17
30-Aug-2021 4.40 4.65 4.29 4.54 140 0.20 26,856 0.36 0.14
27-Aug-2021 4.67 4.67 4.25 4.47 93 0.14 28,106 0.42 -0.20
26-Aug-2021 4.26 4.42 4.15 4.31 76 0.09 15,343 0.27 0.05
Open ZERO Brokerage Demat Account