Svam Software share price history

BSE: 523722IT - SoftwareSmall Cap

Svam Software Ltd · Face value ₹10 · Listed Apr 1993

₹5.82₹0.27 (4.86%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹5.55.

30 Oct: open ₹5.82, high ₹5.82, low ₹5.82

52-week range of traded prices to 30 Oct 2026

₹4.69Low, 28 Aug 2026₹9.90High, 2 Mar 2026

Market cap: ₹9.83 Cr4,552nd largest listed
P/E: Lossover the last 12 months
P/B: 0.50
Dividend yield: Nonein the last 12 months
ROE: −0.6%
ROCE: −2.6%
Debt to equity: 0.18
Volume, BSE: 471

Svam Software share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Svam Software's share price is on record from 10 Jan 2008, when it closed at ₹12.12, to 30 Oct 2026. Its highest close was ₹17.14 on 12 Jan 2022 and its lowest ₹0.25 on 7 Jan 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	5.82	−6.1%	9.46	4.81	6.20	9.90	4.69	43,97,355
2025	6.20	−45.4%	12.50	5.32	11.57	12.69	5.25	39,87,553
2024	11.35	+354.0%	11.39	2.62	2.62	11.61	2.59	69,00,008
2023	2.50	−40.8%	4.59	1.81	4.42	4.70	1.81	15,39,248
2022	4.22	−63.7%	17.14	3.54	12.21	17.99	3.35	81,49,013
2021	11.63	+947.7%	11.63	1.16	1.16	11.63	1.16	61,88,501
2020	1.11	+311.1%	1.11	0.25	0.27	1.11	0.25	3,17,867
2019	0.27	−57.1%	0.66	0.26	0.66	0.66	0.26	1,47,700
2018	0.63	−3.1%	0.93	0.63	0.62	0.93	0.62	1,27,040
2017	0.65	−4.4%	0.68	0.37	0.65	0.68	0.37	1,48,185
2016	0.68	+21.4%	1.09	0.38	0.58	1.10	0.38	3,30,970
2015	0.56	−13.8%	0.93	0.36	0.68	0.93	0.36	2,70,633
2014	0.65	+44.4%	1.30	0.42	0.47	1.30	0.40	4,26,454
2013	0.45	−55.4%	2.42	0.45	1.04	2.46	0.45	4,79,625
2012	1.01	−50.0%	2.09	0.99	2.09	2.14	0.95	4,08,737
2011	2.02	−15.8%	4.28	1.87	2.40	4.36	1.80	15,02,989
2010	2.40	−15.5%	3.17	1.93	2.79	3.32	1.78	20,82,935
2009	2.84	+53.5%	3.33	1.19	1.85	3.49	1.18	8,06,802
2008	1.85	–	12.12	1.45	12.12	12.72	1.32	20,28,344

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. The 2018 close is its last trade, on 13 Dec 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	5.82	−27.7%	8.45	8.45	5.32	3,69,807
Sep 2026	8.05	+65.3%	4.85	8.09	4.72	5,28,190
Aug 2026	4.87	−10.8%	5.48	7.04	4.69	3,13,988
Jul 2026	5.46	−18.1%	6.69	6.69	5.15	1,87,735
Jun 2026	6.67	+11.9%	6.25	7.24	5.05	2,73,598
May 2026	5.96	−23.4%	7.70	7.70	5.96	26,387
Apr 2026	7.78	+3.3%	7.50	8.86	6.53	3,63,349
Mar 2026	7.53	−20.4%	9.90	9.90	7.42	3,61,891
Feb 2026	9.46	+79.2%	5.50	9.46	4.77	17,29,962
Jan 2026	5.28	−14.8%	6.20	6.54	4.95	2,42,448
Dec 2025	6.20	+6.0%	5.97	6.73	5.35	1,80,657
Nov 2025	5.85	−10.1%	6.65	6.83	5.25	1,46,945
Oct 2025	6.51	−13.0%	7.85	8.24	6.09	2,40,201
Sep 2025	7.48	−17.8%	9.10	9.88	6.78	2,35,474
Aug 2025	9.10	+19.3%	7.77	10.33	7.55	2,18,054
Jul 2025	7.63	−6.2%	8.13	8.74	6.53	5,25,199
Jun 2025	8.13	−14.2%	9.30	10.18	8.13	1,21,168
May 2025	9.48	−3.9%	10.05	10.65	7.85	3,42,091
Apr 2025	9.86	+43.1%	7.02	9.86	7.02	1,36,113
Mar 2025	6.89	−21.9%	8.65	8.65	5.32	4,43,667
Feb 2025	8.82	−25.8%	11.65	12.33	8.82	4,95,277
Jan 2025	11.88	+4.7%	11.57	12.69	9.17	9,02,707
Dec 2024	11.35	+25.6%	9.22	11.61	9.22	25,42,093
Nov 2024	9.04	+56.9%	5.76	9.04	5.76	8,53,277
Oct 2024	5.76	+76.1%	3.22	6.09	2.81	9,89,377
Sep 2024	3.27	−6.8%	3.68	3.71	3.11	4,12,728
Aug 2024	3.51	+7.7%	3.26	3.71	3.08	2,10,653
Jul 2024	3.26	+5.2%	3.10	3.99	2.98	2,51,702
Jun 2024	3.10	−3.4%	3.27	3.27	2.84	1,16,830
May 2024	3.21	+4.2%	3.08	3.59	2.59	1,15,603
Apr 2024	3.08	+0.3%	3.07	3.83	3.01	1,32,877
Mar 2024	3.07	−8.4%	3.35	3.46	2.76	3,17,191
Feb 2024	3.35	−34.6%	5.37	5.37	3.35	3,20,458
Jan 2024	5.12	+104.8%	2.62	5.12	2.62	6,37,219
Dec 2023	2.50	+20.2%	2.15	2.50	2.15	72,132
Nov 2023	2.08	+9.5%	1.90	2.08	1.81	1,02,489
Oct 2023	1.90	−15.6%	2.14	2.36	1.90	98,483
Sep 2023	2.25	+8.7%	2.07	2.36	2.05	54,435
Aug 2023	2.07	+8.9%	1.86	2.08	1.86	85,443
Jul 2023	1.90	−13.6%	2.09	2.10	1.81	1,34,885
Jun 2023	2.20	−17.9%	2.55	2.67	2.20	46,877
May 2023	2.68	−12.7%	2.75	3.38	2.68	74,152
Apr 2023	3.07	+5.9%	2.90	3.49	2.65	98,403
Mar 2023	2.90	−21.6%	3.56	4.08	2.67	2,50,239
Feb 2023	3.70	−6.8%	4.00	4.38	2.70	2,37,129
Jan 2023	3.97	−5.9%	4.42	4.70	3.51	2,84,581
Dec 2022	4.22	+5.5%	3.95	4.25	3.35	3,91,018
Nov 2022	4.00	0.0%	4.00	4.47	3.75	2,86,405
Oct 2022	4.00	−18.2%	4.95	4.95	3.82	2,23,125
Sep 2022	4.89	−2.8%	4.78	5.49	4.44	3,82,053
Aug 2022	5.03	+2.7%	4.80	5.40	4.65	3,85,132
Jul 2022	4.90	−13.9%	5.79	6.15	4.61	4,80,127
Jun 2022	5.69	−3.1%	6.15	7.85	5.05	9,67,964
May 2022	5.87	−7.4%	6.25	6.99	5.00	8,43,801
Apr 2022	6.34	−9.7%	7.25	7.37	6.00	6,95,786
Mar 2022	7.02	+13.0%	6.50	9.22	6.10	7,20,177
Feb 2022	6.21	−33.2%	8.84	10.20	5.60	13,06,944
Jan 2022	9.30	−20.0%	12.21	17.99	9.30	14,66,481
Dec 2021	11.63	+142.3%	4.80	11.63	4.54	16,88,444
Nov 2021	4.80	+29.0%	3.80	5.08	3.30	4,22,910
Oct 2021	3.72	−4.1%	4.05	4.36	3.48	3,35,084
Sep 2021	3.88	−1.3%	4.01	4.12	3.52	4,55,240
Aug 2021	3.93	−33.3%	6.18	6.48	3.57	5,32,379
Jul 2021	5.89	+98.3%	2.97	5.89	2.60	8,66,605
Jun 2021	2.97	−12.9%	3.35	3.35	2.94	3,28,070
May 2021	3.41	+79.5%	1.95	3.75	1.81	3,70,953
Apr 2021	1.90	+20.3%	1.55	2.00	1.40	1,30,210
Mar 2021	1.58	−23.3%	2.05	2.05	1.58	2,59,816
Feb 2021	2.06	+3.5%	2.02	2.46	2.02	4,10,509
Jan 2021	1.99	+79.3%	1.16	1.99	1.16	3,88,281
Dec 2020	1.11	+65.7%	0.67	1.11	0.61	1,25,677
Nov 2020	0.67	−1.5%	0.68	0.71	0.65	37,253
Oct 2020	0.68	−20.0%	0.81	0.85	0.68	12,237
Sep 2020	0.85	−8.6%	0.89	0.89	0.85	72
Aug 2020	0.93	+24.0%	0.78	0.97	0.78	38,858
Jul 2020	0.75	+97.4%	0.39	0.75	0.39	15,283
Jun 2020	0.38	+22.6%	0.30	0.38	0.28	22,510
May 2020	0.31	−13.9%	0.36	0.36	0.31	13,552
Apr 2020	0.36	−2.7%	0.38	0.38	0.36	14,761
Feb 2020	0.37	+23.3%	0.31	0.37	0.31	7,459
Jan 2020	0.30	+11.1%	0.27	0.30	0.25	30,205
Dec 2019	0.27	−25.0%	0.37	0.38	0.26	43,482
Nov 2019	0.36	+24.1%	0.30	0.36	0.30	17,094
Oct 2019	0.29	−9.4%	0.31	0.31	0.27	16,446
Sep 2019	0.32	+6.7%	0.29	0.32	0.29	6,501
Aug 2019	0.30	−6.3%	0.31	0.31	0.28	9,755
Jul 2019	0.32	−11.1%	0.36	0.36	0.31	6,725
Jun 2019	0.36	−7.7%	0.40	0.40	0.36	3,423
May 2019	0.39	0.0%	0.40	0.46	0.38	24,780
Apr 2019	0.39	−17.0%	0.47	0.47	0.37	7,202
Mar 2019	0.47	−25.4%	0.60	0.60	0.47	11,667
Jan 2019	0.63	0.0%	0.66	0.66	0.63	625
Dec 2018	0.63	−4.5%	0.66	0.66	0.63	1,776
Nov 2018	0.66	−8.3%	0.69	0.69	0.66	140
Oct 2018	0.72	0.0%	0.72	0.72	0.72	1,012
Sep 2018	0.72	+9.1%	0.69	0.72	0.69	325
Aug 2018	0.66	−4.3%	0.66	0.66	0.66	200
Jul 2018	0.69	+4.5%	0.69	0.69	0.69	561
Jun 2018	0.66	−12.0%	0.78	0.78	0.66	1,364
May 2018	0.75	−1.3%	0.78	0.78	0.75	1,250
Apr 2018	0.76	0.0%	0.73	0.76	0.73	1,864
Mar 2018	0.76	−5.0%	0.80	0.80	0.76	233
Feb 2018	0.80	−14.0%	0.93	0.93	0.74	23,395
Jan 2018	0.93	+43.1%	0.62	0.93	0.62	94,920
Dec 2017	0.65	+62.5%	0.42	0.68	0.42	29,457
Nov 2017	0.40	+5.3%	0.39	0.40	0.39	1,700
Oct 2017	0.38	−5.0%	0.38	0.38	0.38	500
Sep 2017	0.40	−4.8%	0.40	0.40	0.40	2,825
Aug 2017	0.42	−4.5%	0.46	0.46	0.40	1,157
Jul 2017	0.44	+2.3%	0.42	0.46	0.37	15,444
Jun 2017	0.43	−2.3%	0.46	0.46	0.40	18,128
May 2017	0.44	−8.3%	0.50	0.50	0.42	5,855
Apr 2017	0.48	+17.1%	0.42	0.48	0.42	4,418
Mar 2017	0.41	−29.3%	0.60	0.65	0.41	33,491
Feb 2017	0.58	+11.5%	0.50	0.58	0.49	12,795
Jan 2017	0.52	−23.5%	0.65	0.65	0.50	22,415
Dec 2016	0.68	−37.6%	1.09	1.09	0.68	21,728
Nov 2016	1.09	+26.7%	0.90	1.10	0.82	62,978
Oct 2016	0.86	+19.4%	0.69	0.86	0.69	24,097
Sep 2016	0.72	+9.1%	0.69	0.72	0.69	5,806
Aug 2016	0.66	+32.0%	0.48	0.66	0.48	57,583
Jul 2016	0.50	+25.0%	0.38	0.50	0.38	78,282
Jun 2016	0.40	−29.8%	0.55	0.55	0.40	10,207
Apr 2016	0.57	−16.2%	0.71	0.71	0.55	48,732
Mar 2016	0.68	−20.0%	0.89	0.89	0.68	2,266
Feb 2016	0.85	+18.1%	0.72	0.89	0.72	8,123
Jan 2016	0.72	+28.6%	0.58	0.72	0.58	11,168
Dec 2015	0.56	+7.7%	0.50	0.58	0.44	78,919
Nov 2015	0.52	−18.8%	0.64	0.64	0.52	4,504
Oct 2015	0.64	−5.9%	0.66	0.69	0.61	15,727
Sep 2015	0.68	+6.3%	0.67	0.73	0.66	39,555
Aug 2015	0.64	+28.0%	0.50	0.64	0.50	64,895
Jul 2015	0.50	+25.0%	0.40	0.51	0.38	8,861
Jun 2015	0.40	−2.4%	0.39	0.40	0.36	8,192
May 2015	0.41	−12.8%	0.45	0.45	0.41	1,550
Apr 2015	0.47	+11.9%	0.44	0.50	0.43	10,200
Mar 2015	0.42	−22.2%	0.52	0.52	0.38	12,194
Feb 2015	0.54	−26.0%	0.76	0.76	0.54	6,820
Jan 2015	0.73	+12.3%	0.68	0.93	0.68	19,216
Dec 2014	0.65	+18.2%	0.60	0.75	0.60	43,928
Nov 2014	0.55	−33.7%	0.84	0.84	0.55	32,392
Oct 2014	0.83	−30.3%	1.08	1.08	0.83	16,409
Sep 2014	1.19	+22.7%	0.97	1.30	0.84	45,640
Aug 2014	0.97	−10.2%	1.03	1.10	0.87	85,835
Jul 2014	1.08	−4.4%	1.15	1.22	1.06	64,554
Jun 2014	1.13	+91.5%	0.61	1.17	0.61	65,013
May 2014	0.59	+9.3%	0.52	0.59	0.42	23,621
Apr 2014	0.54	−6.9%	0.58	0.58	0.52	9,581
Mar 2014	0.58	−9.4%	0.61	0.61	0.54	10,466
Feb 2014	0.64	−3.0%	0.69	0.81	0.64	16,492
Jan 2014	0.66	+46.7%	0.47	0.66	0.40	12,523
Dec 2013	0.45	−26.2%	0.61	0.61	0.45	9,600
Nov 2013	0.61	−33.7%	0.88	0.92	0.61	13,126
Oct 2013	0.92	−8.0%	0.99	1.05	0.85	7,601
Sep 2013	1.00	−17.4%	1.15	1.19	1.00	8,697
Aug 2013	1.21	−12.9%	1.35	1.35	1.21	2,188
Jul 2013	1.39	−25.3%	1.77	1.77	1.39	2,550
Jun 2013	1.86	−6.5%	1.95	1.95	1.86	725
May 2013	1.99	+2.1%	2.02	2.15	1.99	1,136
Apr 2013	1.95	+13.4%	1.80	2.05	1.80	225
Mar 2013	1.72	−21.1%	2.14	2.22	1.57	1,08,121
Feb 2013	2.18	+1.9%	2.18	2.46	2.18	95,010
Jan 2013	2.14	+111.9%	1.04	2.14	0.93	2,30,646
Dec 2012	1.01	−1.9%	1.00	1.17	0.95	40,737
Nov 2012	1.03	−8.8%	1.10	1.18	0.98	17,863
Oct 2012	1.13	−13.7%	1.25	1.42	1.10	29,888
Sep 2012	1.31	−18.1%	1.65	1.65	1.31	13,921
Aug 2012	1.60	+24.0%	1.24	1.60	1.23	5,375
Jul 2012	1.29	−18.9%	1.65	1.65	1.20	20,790
Jun 2012	1.59	+16.9%	1.41	1.59	1.31	22,083
May 2012	1.36	−22.7%	1.68	1.68	1.25	18,641
Apr 2012	1.76	+1.7%	1.60	1.87	1.30	70,705
Mar 2012	1.73	+16.9%	1.45	1.85	1.39	41,047
Feb 2012	1.48	−20.0%	1.92	1.92	1.40	81,203
Jan 2012	1.85	−8.4%	2.09	2.14	1.68	46,484
Dec 2011	2.02	+1.0%	2.07	2.20	1.80	33,140
Nov 2011	2.00	+1.0%	2.06	2.46	1.81	92,732
Oct 2011	1.98	−8.3%	2.24	2.35	1.86	52,697
Sep 2011	2.16	−29.2%	2.99	2.99	2.10	91,399
Aug 2011	3.05	−15.5%	3.54	3.54	3.05	5,234
Jul 2011	3.61	+33.2%	2.58	4.36	2.58	7,84,704
Jun 2011	2.71	+23.2%	2.20	2.71	1.98	52,468
May 2011	2.20	−6.8%	2.47	2.59	2.11	57,252
Apr 2011	2.36	−3.7%	2.50	3.01	2.36	65,274
Mar 2011	2.45	+6.5%	2.41	2.95	2.25	1,44,535
Feb 2011	2.30	+9.5%	2.02	2.48	1.86	58,649
Jan 2011	2.10	−12.5%	2.40	2.70	2.05	64,905
Dec 2010	2.40	+11.1%	2.26	2.55	2.12	49,731
Nov 2010	2.16	−19.1%	2.80	3.09	2.10	1,54,209
Oct 2010	2.67	−0.7%	2.57	2.79	2.24	1,84,664
Sep 2010	2.69	+7.6%	2.61	2.84	2.09	4,75,122
Aug 2010	2.50	−3.5%	2.47	2.78	2.01	96,462
Jul 2010	2.59	+10.2%	2.26	2.71	2.07	1,11,632
Jun 2010	2.35	−21.1%	2.89	2.90	2.03	2,45,334
May 2010	2.98	+34.2%	2.15	3.00	1.78	2,61,413
Apr 2010	2.22	+4.2%	2.23	2.55	1.90	1,40,134
Mar 2010	2.13	−9.4%	2.24	2.88	1.86	1,40,956
Feb 2010	2.35	−16.7%	2.68	2.96	2.29	65,180
Jan 2010	2.82	−0.7%	2.79	3.32	2.36	1,58,098
Dec 2009	2.84	+29.1%	2.20	2.99	2.11	53,429
Nov 2009	2.20	−28.8%	3.23	3.23	2.08	67,070
Oct 2009	3.09	+6.6%	2.77	3.25	2.51	63,762
Sep 2009	2.90	+11.1%	2.40	3.25	2.30	94,406
Aug 2009	2.61	+24.3%	2.42	2.88	2.27	60,657
Jul 2009	2.10	−30.9%	3.19	3.30	1.90	71,560
Jun 2009	3.04	+29.4%	2.46	3.49	2.25	1,69,524
May 2009	2.35	+0.9%	2.35	2.50	2.12	1,06,309
Apr 2009	2.33	+28.7%	1.81	2.57	1.81	31,517
Mar 2009	1.81	−11.7%	2.10	2.10	1.65	16,504
Feb 2009	2.05	+50.7%	1.42	2.09	1.42	37,887
Jan 2009	1.36	−26.5%	1.85	2.09	1.18	34,177
Dec 2008	1.85	+20.1%	1.54	2.40	1.36	75,003
Nov 2008	1.54	−23.0%	1.92	2.10	1.32	54,809
Oct 2008	2.00	−15.3%	2.36	2.59	1.90	52,870
Sep 2008	2.36	−35.2%	3.47	3.88	2.36	1,14,306
Aug 2008	3.64	−27.5%	5.25	5.27	3.30	1,14,930
Jul 2008	5.02	+32.1%	3.62	5.02	2.58	2,36,631
Jun 2008	3.80	−8.4%	4.10	4.60	3.37	99,144
May 2008	4.15	+16.2%	3.74	5.40	3.10	3,22,346
Apr 2008	3.57	+36.8%	2.74	4.50	2.74	1,78,305
Mar 2008	2.61	−19.4%	3.38	3.38	2.15	2,04,826
Feb 2008	3.24	−45.7%	5.68	5.68	3.21	3,54,887
Jan 2008	5.97	–	12.12	12.72	5.97	2,20,287

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	5.82	5.82	5.82	5.82	5.82	471
29 Oct 2026	5.70	5.88	5.32	5.55	5.84	2,01,124
28 Oct 2026	5.89	6.18	5.60	5.60	5.67	6,892
27 Oct 2026	5.90	6.49	5.89	5.89	5.92	8,625
26 Oct 2026	6.40	6.40	6.10	6.19	6.25	6,723
23 Oct 2026	6.73	6.99	6.40	6.40	6.41	3,963
22 Oct 2026	6.49	7.00	6.49	6.73	6.51	1,198
21 Oct 2026	6.97	7.40	6.70	6.83	6.85	53,698
19 Oct 2026	6.87	7.05	6.70	7.05	6.82	1,184
16 Oct 2026	7.45	7.45	7.05	7.05	7.05	5,897
15 Oct 2026	7.10	7.50	7.02	7.42	7.27	1,627
14 Oct 2026	7.23	7.40	6.71	7.38	6.87	811
13 Oct 2026	6.95	7.30	6.62	7.06	6.92	1,785
12 Oct 2026	7.60	7.64	6.95	6.96	7.57	7,273
9 Oct 2026	7.27	7.29	7.27	7.28	7.27	177
8 Oct 2026	6.97	7.69	6.97	7.65	7.04	16,094
7 Oct 2026	7.50	7.87	7.13	7.33	7.59	3,196
6 Oct 2026	7.70	8.00	7.32	7.50	7.47	7,671
5 Oct 2026	7.65	8.20	7.65	7.70	7.72	17,835
1 Oct 2026	8.45	8.45	7.65	7.85	7.84	23,563
30 Sep 2026	8.00	8.09	7.33	8.05	7.62	61,292
29 Sep 2026	7.91	7.91	7.33	7.71	7.91	82,664

Prices in ₹ per share as traded, not adjusted.