Swasti Vinayaka Synthetics

SWVN
🏛️ india →
5.09
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 11.58 11.58 11.58 11.58 0.5M
2021-12-30 10.53 10.53 10.53 10.53 1.1M
2021-12-29 8.35 9.58 7.66 9.58 2.6M
2021-12-28 6.70 7.99 6.70 7.99 2.0M
2021-12-27 6.68 6.75 6.16 6.66 0.3M
2021-12-24 6.58 6.58 6.25 6.52 0.2M
2021-12-23 6.45 6.70 6.31 6.40 0.2M
2021-12-22 6.48 6.65 6.40 6.55 0.3M
2021-12-21 6.39 6.39 6.13 6.30 0.1M
2021-12-20 6.35 6.49 5.52 6.07 0.2M
2021-12-17 6.70 6.75 5.90 6.18 0.3M
2021-12-16 6.99 6.99 6.25 6.54 0.4M
2021-12-15 7.49 7.77 6.00 6.78 0.9M
2021-12-14 6.28 7.11 6.05 7.11 1.1M
2021-12-13 5.57 6.00 5.56 5.93 0.5M
2021-12-10 5.57 5.57 5.28 5.52 0.3M
2021-12-09 5.40 5.53 5.21 5.45 0.1M
2021-12-08 5.61 5.61 5.24 5.40 0.3M
2021-12-07 5.41 5.60 5.35 5.50 0.2M
2021-12-06 5.34 5.49 5.19 5.30 0.1M
2021-12-03 5.42 5.42 5.16 5.34 0.1M
2021-12-02 5.62 5.90 5.30 5.35 0.3M
2021-12-01 5.54 5.59 5.30 5.51 0.1M
2021-11-30 5.36 5.54 5.25 5.41 0.1M
2021-11-29 5.55 5.55 5.26 5.34 0.1M
2021-11-26 5.86 5.94 5.40 5.56 0.2M
2021-11-25 5.97 5.97 5.57 5.71 0.1M
2021-11-24 5.24 5.69 5.16 5.69 0.3M
2021-11-23 5.21 5.23 5.10 5.18 0.1M
2021-11-22 5.45 5.49 5.10 5.15 0.1M
2021-11-18 5.37 5.48 5.18 5.39 0.2M
2021-11-17 5.40 5.53 5.35 5.40 0.1M
2021-11-16 5.65 5.67 5.36 5.44 0.1M
2021-11-15 5.35 5.69 5.10 5.54 0.2M
2021-11-12 5.46 5.59 5.33 5.58 0.1M
2021-11-11 5.56 5.59 5.42 5.53 0.1M
2021-11-10 5.63 5.63 5.40 5.47 0.2M
2021-11-09 5.70 5.72 5.48 5.54 0.2M
2021-11-08 5.54 5.72 5.54 5.63 0.1M
2021-11-04 5.63 5.74 5.42 5.54 0.1M
2021-11-03 5.63 5.89 5.41 5.54 0.2M
2021-11-02 5.39 5.60 5.31 5.52 0.1M
2021-11-01 5.54 5.62 5.21 5.31 0.2M
2021-10-29 5.68 5.68 5.42 5.54 0.1M
2021-10-28 5.66 5.88 5.47 5.60 0.1M
2021-10-27 5.69 5.89 5.41 5.66 0.2M
2021-10-26 5.24 5.67 5.04 5.57 0.1M
2021-10-25 5.43 5.44 5.01 5.24 0.1M
2021-10-22 5.69 5.79 5.22 5.38 0.2M
2021-10-21 5.68 5.68 5.46 5.59 0.1M
2021-10-20 5.90 5.96 5.37 5.59 0.4M
2021-10-19 5.98 5.98 5.65 5.91 0.3M
2021-10-18 5.99 6.03 5.87 5.91 0.2M
2021-10-14 6.04 6.12 5.86 5.94 0.2M
2021-10-13 6.08 6.16 5.94 6.04 0.2M
2021-10-12 6.08 6.19 5.92 6.03 0.2M
2021-10-11 6.08 6.10 5.80 6.02 0.2M
2021-10-08 6.05 6.10 5.96 6.02 0.2M
2021-10-07 6.09 6.09 5.86 5.93 0.1M
2021-10-06 6.00 6.10 5.85 6.03 0.1M
2021-10-05 5.85 6.18 5.85 6.01 0.1M
2021-10-04 5.99 6.14 5.89 5.92 0.2M
2021-10-01 6.13 6.16 5.77 5.88 0.3M
2021-09-30 6.18 6.18 5.94 6.07 0.1M
2021-09-29 6.18 6.19 6.00 6.06 0.1M
2021-09-28 6.12 6.24 6.01 6.10 0.1M
2021-09-27 6.28 6.34 6.00 6.12 0.1M
2021-09-24 6.17 6.29 6.00 6.16 0.1M
2021-09-23 6.24 6.43 6.02 6.10 0.3M
2021-09-22 6.44 6.57 6.16 6.33 0.1M
2021-09-21 6.61 6.68 6.31 6.40 0.2M
2021-09-20 6.70 7.02 6.60 6.61 0.4M
2021-09-17 6.53 6.78 6.40 6.69 0.2M
2021-09-16 6.39 6.60 6.38 6.55 0.1M
2021-09-15 6.46 6.69 6.25 6.29 0.3M
2021-09-14 6.67 6.79 6.42 6.57 0.3M
2021-09-13 6.94 7.19 6.62 6.75 0.1M
2021-09-09 6.59 6.88 6.46 6.85 0.2M
2021-09-08 6.82 6.82 6.50 6.56 0.1M
2021-09-07 6.63 6.84 6.40 6.72 0.1M
2021-09-06 6.89 7.04 6.57 6.63 0.2M
2021-09-03 6.50 6.90 6.50 6.89 0.1M
2021-09-02 6.80 7.09 6.59 6.59 0.3M
2021-09-01 7.28 7.28 6.80 6.93 0.1M
2021-08-31 7.15 7.29 6.90 7.05 0.1M
2021-08-30 6.96 7.25 6.94 7.14 0.2M
2021-08-27 7.69 7.72 7.30 7.30 0.2M
2021-08-26 8.00 8.00 7.43 7.68 0.2M
2021-08-25 8.29 8.29 7.62 7.65 0.2M
2021-08-24 7.86 7.93 7.60 7.93 0.1M
2021-08-23 7.56 7.56 7.20 7.56 0.1M
2021-08-20 6.99 7.22 6.91 7.22 0.3M
2021-08-18 7.43 7.45 6.87 6.88 0.2M
2021-08-17 7.48 7.48 7.04 7.23 0.3M
2021-08-16 6.61 7.13 6.61 7.13 0.3M
2021-08-13 7.16 7.16 6.80 6.80 0.2M
2021-08-12 7.21 7.38 7.16 7.16 0.1M
2021-08-11 7.92 7.92 7.53 7.53 0.1M
2021-08-10 8.17 8.17 7.16 7.92 0.7M
2021-08-09 7.51 7.51 6.84 7.51 0.6M
2021-08-06 6.53 6.84 6.07 6.84 0.4M
2021-08-05 6.53 6.53 6.09 6.22 0.2M
2021-08-04 6.47 6.47 6.17 6.39 0.4M
2021-08-03 6.17 6.17 5.91 6.17 0.1M
2021-08-02 5.75 5.88 5.75 5.88 0.2M
2021-07-30 5.67 5.67 5.48 5.60 0.1M
2021-07-29 5.83 5.83 5.49 5.54 0.1M
2021-07-28 5.76 5.76 5.41 5.68 0.1M
2021-07-27 5.60 5.76 5.37 5.58 0.1M
2021-07-26 5.70 5.96 5.61 5.64 0.1M
2021-07-23 6.14 6.14 5.76 5.89 0.1M
2021-07-22 6.22 6.22 5.91 5.99 0.1M
2021-07-20 6.07 6.10 5.83 6.07 0.2M
2021-07-19 6.07 6.07 5.76 5.97 0.1M
2021-07-16 5.99 6.14 5.83 5.95 0.1M
2021-07-15 6.21 6.21 5.96 6.05 0.1M
2021-07-14 6.21 6.21 5.89 6.16 0.1M
2021-07-13 6.07 6.20 5.83 6.08 0.1M
2021-07-12 6.23 6.23 5.83 6.07 0.2M
2021-07-09 6.07 6.22 5.97 6.13 0.2M
2021-07-08 6.34 6.46 6.14 6.28 0.1M
2021-07-07 6.28 6.44 6.03 6.29 0.2M
2021-07-06 5.95 6.38 5.84 6.25 0.2M
2021-07-05 6.24 6.30 5.94 6.11 0.2M
2021-07-02 6.84 6.84 6.24 6.25 0.3M
2021-07-01 6.69 6.70 6.46 6.56 0.3M
2021-06-30 6.49 6.49 6.24 6.39 0.2M
2021-06-29 6.22 6.46 5.86 6.19 0.2M
2021-06-28 6.15 6.15 6.15 6.15 0.3M
2021-06-25 5.86 5.86 5.86 5.86 0.2M
2021-06-24 5.61 5.80 5.44 5.59 0.1M
2021-06-23 5.69 6.03 5.61 5.72 0.2M
2021-06-22 5.76 5.95 5.68 5.90 0.2M
2021-06-21 6.11 6.11 5.66 5.79 0.3M
2021-06-18 6.18 6.22 5.79 5.96 0.2M
2021-06-17 6.05 6.18 5.99 6.09 0.2M
2021-06-16 6.34 6.46 5.99 6.05 0.2M
2021-06-15 6.20 6.36 6.07 6.21 0.2M
2021-06-14 6.24 6.49 6.17 6.20 0.3M
2021-06-11 6.77 6.91 6.38 6.49 0.4M
2021-06-10 6.53 6.84 6.27 6.63 0.9M
2021-06-09 6.56 6.56 6.22 6.53 0.8M
2021-06-08 5.74 5.97 5.57 5.97 0.6M
2021-06-07 5.02 5.43 5.02 5.43 0.3M
2021-06-04 4.98 4.98 4.80 4.94 0.5M
2021-06-03 4.64 4.85 4.64 4.82 0.2M
2021-06-02 4.67 4.73 4.52 4.70 0.2M
2021-06-01 4.67 4.82 4.52 4.58 0.5M
2021-05-31 4.74 4.90 4.64 4.75 0.3M
2021-05-28 4.98 4.98 4.74 4.81 0.2M
2021-05-27 4.93 4.93 4.71 4.85 0.2M
2021-05-26 5.01 5.01 4.68 4.78 0.3M
2021-05-25 5.06 5.17 4.76 4.85 0.4M
2021-05-24 5.44 5.44 4.92 4.99 0.5M
2021-05-21 5.09 5.18 5.09 5.18 0.2M
2021-05-20 4.88 4.98 4.64 4.94 0.3M
2021-05-19 4.95 4.95 4.64 4.74 0.4M
2021-05-18 5.11 5.32 4.88 4.88 0.3M
2021-05-17 5.38 5.48 5.13 5.13 0.3M
2021-05-14 5.59 5.59 5.33 5.40 0.1M
2021-05-12 5.48 5.60 5.22 5.48 0.1M
2021-05-11 5.51 5.51 5.37 5.46 0.1M
2021-05-10 5.67 5.67 5.34 5.39 0.2M
2021-05-07 5.44 5.72 5.44 5.48 0.2M
2021-05-06 5.72 5.72 5.44 5.51 0.1M
2021-05-05 5.35 5.64 5.35 5.45 0.1M
2021-05-04 5.64 5.79 5.32 5.42 0.3M
2021-05-03 5.44 5.57 5.29 5.51 0.1M
2021-04-30 5.91 5.99 5.51 5.54 0.2M
2021-04-29 6.11 6.11 5.65 5.79 0.1M
2021-04-28 6.02 6.04 5.60 5.88 0.1M
2021-04-27 5.86 5.86 5.44 5.79 0.1M
2021-04-26 5.44 5.58 5.32 5.58 0.1M
2021-04-23 4.86 5.32 4.86 5.32 0.1M
2021-04-22 5.48 5.48 5.02 5.07 0.1M
2021-04-20 5.09 5.55 5.06 5.28 0.2M
2021-04-19 5.86 5.86 5.32 5.32 0.1M
2021-04-16 5.83 5.97 5.41 5.59 0.2M
2021-04-15 5.88 5.88 5.60 5.69 0.1M
2021-04-13 5.86 6.08 5.86 5.89 0.1M
2021-04-12 6.19 6.38 6.16 6.16 0.1M
2021-04-09 6.56 6.56 5.99 6.48 0.1M
2021-04-08 5.83 6.40 5.83 6.27 0.4M
2021-04-07 6.10 6.10 6.10 6.10 0.0M
2021-04-06 6.35 6.35 6.22 6.22 0.0M
2021-04-05 6.38 6.38 6.35 6.35 0.0M
2021-04-01 6.22 6.47 6.22 6.47 0.1M
2021-03-31 6.35 6.35 6.35 6.35 0.0M
2021-03-30 6.47 6.47 6.47 6.47 0.0M
2021-03-26 6.60 6.60 6.60 6.60 0.0M
2021-03-25 6.73 6.73 6.73 6.73 0.0M
2021-03-24 6.86 6.86 6.86 6.86 0.0M
2021-03-23 7.00 7.00 7.00 7.00 0.0M
2021-03-22 7.42 7.42 7.14 7.14 0.1M
2021-03-19 7.28 7.28 7.00 7.28 0.1M
2021-03-18 7.14 7.14 7.14 7.14 0.1M
2021-03-17 6.87 7.00 6.87 7.00 0.1M
2021-03-16 6.87 6.87 6.61 6.87 0.2M
2021-03-15 6.75 6.75 6.53 6.74 0.2M
2021-03-12 6.62 6.62 6.37 6.62 0.2M
2021-03-10 6.49 6.49 6.49 6.49 0.0M
2021-03-09 6.37 6.37 6.37 6.37 0.1M
2021-03-08 6.25 6.25 6.25 6.25 0.0M
2021-03-05 6.13 6.13 6.13 6.13 0.1M
2021-03-04 6.01 6.01 5.91 6.01 0.1M
2021-03-03 5.90 5.90 5.88 5.90 0.2M
2021-03-02 5.79 5.79 5.79 5.79 0.3M
2021-03-01 5.68 5.68 5.68 5.68 0.1M
2021-02-26 5.57 5.57 5.57 5.57 0.1M
2021-02-25 5.26 5.46 5.26 5.46 0.3M
2021-02-24 5.36 5.36 5.36 5.36 0.1M
2021-02-23 5.47 5.47 5.47 5.47 0.0M
2021-02-22 5.58 5.58 5.58 5.58 0.1M
2021-02-19 5.69 5.69 5.69 5.69 0.2M
2021-02-18 5.98 5.98 5.98 5.98 0.2M
2021-02-17 6.26 6.81 6.26 6.29 0.9M
2021-02-16 6.59 6.59 6.59 6.59 0.2M
2021-02-15 6.93 7.62 6.93 6.93 0.3M
2021-02-12 7.40 7.96 7.29 7.29 0.3M
2021-02-11 7.39 8.17 7.39 7.67 0.5M
2021-02-10 7.78 7.78 7.78 7.78 0.1M
2021-02-09 8.18 8.18 8.18 8.18 0.0M
2021-02-08 8.61 9.33 8.61 8.61 0.1M
2021-02-05 9.10 9.52 8.67 9.06 0.4M
2021-02-04 9.48 9.48 9.07 9.07 0.2M
2021-02-03 10.11 10.11 9.54 9.54 0.2M
2021-02-02 10.34 10.34 9.54 10.03 0.3M
2021-02-01 10.61 10.61 9.72 9.99 0.3M
2021-01-29 9.29 10.25 9.29 10.23 0.7M
2021-01-28 9.77 9.77 9.77 9.77 0.1M
2021-01-27 10.28 10.28 10.28 10.28 0.1M
2021-01-25 10.82 11.95 10.82 10.82 0.5M
2021-01-22 12.58 12.58 11.39 11.39 1.6M
2021-01-21 10.85 11.99 10.85 11.99 2.3M
2021-01-20 11.42 11.42 11.42 11.42 0.1M
2021-01-19 12.02 12.02 12.02 12.02 0.1M
2021-01-18 12.65 12.65 12.65 12.65 0.1M
2021-01-15 13.31 13.31 13.31 13.31 0.1M
2021-01-14 14.01 14.01 14.01 14.01 0.1M
2021-01-13 14.74 14.74 14.74 14.74 0.1M
2021-01-12 17.13 17.13 15.51 15.51 1.3M
2021-01-11 16.32 16.32 15.75 16.32 1.3M
2021-01-08 15.55 15.55 15.55 15.55 0.3M
2021-01-07 14.81 14.81 14.81 14.81 0.1M
2021-01-06 14.08 14.11 14.08 14.11 0.7M
2021-01-05 13.38 13.44 12.82 13.44 1.1M
2021-01-04 12.44 12.82 11.75 12.80 2.0M
2021-01-01 12.21 12.21 12.21 12.21 0.2M