SVP Global Textiles Limited (BOM:505590)
India · Delayed Price · Currency is INR 3.100
-0.150 (-4.62%)
At close: Jan 22, 2026
SVP Global Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 3.25 | 3.34 | 3.09 | 3.10 | 3.10 | -4.62% | 15,104 |
| Jan 21, 2026 | 3.43 | 3.43 | 3.25 | 3.25 | 3.25 | -4.97% | 3,531 |
| Jan 20, 2026 | 3.49 | 3.49 | 3.28 | 3.42 | 3.42 | -0.87% | 13,385 |
| Jan 19, 2026 | 3.54 | 3.68 | 3.34 | 3.45 | 3.45 | -1.71% | 21,239 |
| Jan 16, 2026 | 3.72 | 3.78 | 3.51 | 3.51 | 3.51 | -4.88% | 114,547 |
| Jan 14, 2026 | 3.70 | 3.70 | 3.57 | 3.69 | 3.69 | -1.60% | 3,091 |
| Jan 13, 2026 | 3.79 | 3.79 | 3.70 | 3.75 | 3.75 | -1.06% | 1,624 |
| Jan 12, 2026 | 3.70 | 4.00 | 3.65 | 3.79 | 3.79 | -1.30% | 30,203 |
| Jan 9, 2026 | 3.95 | 3.97 | 3.73 | 3.84 | 3.84 | -2.04% | 1,432 |
| Jan 8, 2026 | 3.82 | 3.92 | 3.72 | 3.92 | 3.92 | 2.08% | 1,590 |
| Jan 7, 2026 | 3.85 | 3.92 | 3.77 | 3.84 | 3.84 | -1.79% | 2,247 |
| Jan 6, 2026 | 3.99 | 4.15 | 3.85 | 3.91 | 3.91 | -1.51% | 19,258 |
| Jan 5, 2026 | 4.21 | 4.22 | 3.82 | 3.97 | 3.97 | -1.24% | 29,960 |
| Jan 2, 2026 | 3.81 | 4.02 | 3.70 | 4.02 | 4.02 | 4.96% | 36,625 |
| Jan 1, 2026 | 3.93 | 3.99 | 3.66 | 3.83 | 3.83 | -0.52% | 7,569 |
| Dec 31, 2025 | 3.85 | 3.92 | 3.85 | 3.85 | 3.85 | -4.94% | 438 |
| Dec 30, 2025 | 4.08 | 4.08 | 3.87 | 4.05 | 4.05 | -0.49% | 3,323 |
| Dec 29, 2025 | 4.08 | 4.08 | 3.93 | 4.07 | 4.07 | -1.45% | 5,506 |
| Dec 26, 2025 | 4.00 | 4.17 | 3.96 | 4.13 | 4.13 | 2.99% | 13,652 |
| Dec 24, 2025 | 3.96 | 4.09 | 3.84 | 4.01 | 4.01 | -0.74% | 1,853 |
| Dec 23, 2025 | 4.08 | 4.15 | 3.97 | 4.04 | 4.04 | -1.46% | 5,897 |
| Dec 22, 2025 | 4.00 | 4.35 | 3.96 | 4.10 | 4.10 | -1.44% | 17,177 |
| Dec 19, 2025 | 4.25 | 4.25 | 3.90 | 4.16 | 4.16 | 1.96% | 6,526 |
| Dec 18, 2025 | 4.02 | 4.10 | 3.78 | 4.08 | 4.08 | 2.77% | 11,709 |
| Dec 17, 2025 | 4.19 | 4.19 | 3.97 | 3.97 | 3.97 | -4.80% | 32,484 |
| Dec 16, 2025 | 4.33 | 4.38 | 4.14 | 4.17 | 4.17 | -4.14% | 46,409 |
| Dec 15, 2025 | 4.70 | 4.70 | 4.34 | 4.35 | 4.35 | -4.61% | 21,541 |
| Dec 12, 2025 | 4.15 | 4.56 | 4.15 | 4.56 | 4.56 | 4.83% | 44,189 |
| Dec 11, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -4.81% | 8,316 |
| Dec 10, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -4.99% | 535 |
| Dec 9, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -4.94% | 2,603 |
| Dec 8, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -4.89% | 1,521 |
| Dec 5, 2025 | 5.62 | 5.62 | 5.32 | 5.32 | 5.32 | -5.00% | 584 |
| Dec 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.92% | 1,177 |
| Dec 3, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -5.00% | 9,488 |
| Dec 2, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -4.91% | 8,050 |
| Dec 1, 2025 | 6.86 | 6.86 | 6.52 | 6.52 | 6.52 | -4.96% | 52,783 |
| Nov 28, 2025 | 6.80 | 6.86 | 6.45 | 6.86 | 6.86 | 9.94% | 137,433 |
| Nov 27, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 9.86% | 27,147 |
| Nov 26, 2025 | 5.31 | 5.68 | 5.15 | 5.68 | 5.68 | 19.83% | 138,034 |
| Nov 25, 2025 | 4.05 | 4.74 | 3.87 | 4.74 | 4.74 | 20.00% | 266,642 |
| Nov 24, 2025 | 4.12 | 4.12 | 3.80 | 3.95 | 3.95 | 5.90% | 18,879 |
| Nov 21, 2025 | 3.90 | 3.90 | 3.61 | 3.73 | 3.73 | 6.27% | 10,146 |
| Nov 20, 2025 | 3.60 | 3.63 | 3.50 | 3.51 | 3.51 | -2.50% | 19,780 |
| Nov 19, 2025 | 3.65 | 3.65 | 3.53 | 3.60 | 3.60 | -2.17% | 4,103 |
| Nov 18, 2025 | 3.68 | 3.98 | 3.60 | 3.68 | 3.68 | -3.16% | 9,224 |
| Nov 17, 2025 | 3.85 | 3.85 | 3.69 | 3.80 | 3.80 | -1.04% | 1,061 |
| Nov 14, 2025 | 3.70 | 4.28 | 3.69 | 3.84 | 3.84 | 1.59% | 49,003 |
| Nov 13, 2025 | 3.47 | 4.18 | 3.47 | 3.78 | 3.78 | 7.69% | 119,558 |
| Nov 12, 2025 | 3.58 | 3.65 | 3.51 | 3.51 | 3.51 | -1.96% | 2,172 |