SVP Global Textiles Limited (BOM:505590)
India · Delayed Price · Currency is INR 4.090
+0.020 (0.49%)
At close: May 22, 2026
SVP Global Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.99 | 4.09 | 3.87 | 4.09 | 4.09 | 0.49% | 5,637 |
| May 21, 2026 | 4.20 | 4.28 | 3.93 | 4.07 | 4.07 | -1.45% | 1,627 |
| May 20, 2026 | 3.96 | 4.15 | 3.96 | 4.13 | 4.13 | 2.23% | 13,034 |
| May 19, 2026 | 3.77 | 4.04 | 3.66 | 4.04 | 4.04 | 4.94% | 28,087 |
| May 18, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -4.47% | 629 |
| May 15, 2026 | 3.71 | 4.03 | 3.71 | 4.03 | 4.03 | 4.13% | 6,787 |
| May 14, 2026 | 3.87 | 4.15 | 3.87 | 3.87 | 3.87 | -4.91% | 21,196 |
| May 13, 2026 | 4.15 | 4.15 | 4.07 | 4.07 | 4.07 | -4.91% | 2,540 |
| May 12, 2026 | 4.50 | 4.50 | 4.28 | 4.28 | 4.28 | -4.89% | 7,452 |
| May 11, 2026 | 4.29 | 4.50 | 4.08 | 4.50 | 4.50 | 4.90% | 93,216 |
| May 8, 2026 | 4.09 | 4.29 | 3.89 | 4.29 | 4.29 | 4.89% | 168,440 |
| May 7, 2026 | 3.72 | 4.09 | 3.72 | 4.09 | 4.09 | 4.87% | 52,931 |
| May 6, 2026 | 3.94 | 3.95 | 3.73 | 3.90 | 3.90 | 0.78% | 23,894 |
| May 5, 2026 | 3.56 | 3.87 | 3.56 | 3.87 | 3.87 | 4.31% | 11,505 |
| May 4, 2026 | 3.68 | 3.77 | 3.48 | 3.71 | 3.71 | 1.37% | 30,767 |
| Apr 30, 2026 | 3.90 | 3.97 | 3.65 | 3.66 | 3.66 | -4.69% | 86,122 |
| Apr 29, 2026 | 3.84 | 3.84 | 3.57 | 3.84 | 3.84 | 4.92% | 43,050 |
| Apr 28, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 4.87% | 78,474 |
| Apr 27, 2026 | 3.24 | 3.49 | 3.24 | 3.49 | 3.49 | 4.80% | 32,069 |
| Apr 24, 2026 | 3.25 | 3.50 | 3.20 | 3.33 | 3.33 | -0.30% | 14,488 |
| Apr 23, 2026 | 3.19 | 3.34 | 3.07 | 3.34 | 3.34 | 4.70% | 46,185 |
| Apr 22, 2026 | 3.21 | 3.35 | 3.08 | 3.19 | 3.19 | -1.54% | 37,863 |
| Apr 21, 2026 | 3.26 | 3.55 | 3.24 | 3.24 | 3.24 | -4.99% | 32,276 |
| Apr 20, 2026 | 3.50 | 3.67 | 3.33 | 3.41 | 3.41 | -2.57% | 41,067 |
| Apr 17, 2026 | 3.49 | 3.50 | 3.12 | 3.50 | 3.50 | 9.72% | 16,371 |
| Apr 16, 2026 | 2.90 | 3.19 | 2.87 | 3.19 | 3.19 | 10.00% | 21,939 |
| Apr 15, 2026 | 2.91 | 3.00 | 2.60 | 2.90 | 2.90 | 4.69% | 17,115 |
| Apr 13, 2026 | 2.80 | 2.98 | 2.70 | 2.77 | 2.77 | -1.07% | 6,224 |
| Apr 10, 2026 | 2.68 | 2.87 | 2.50 | 2.80 | 2.80 | 7.28% | 39,498 |
| Apr 9, 2026 | 2.64 | 2.79 | 2.49 | 2.61 | 2.61 | -1.51% | 44,619 |
| Apr 8, 2026 | 2.51 | 2.70 | 2.40 | 2.65 | 2.65 | 5.58% | 62,024 |
| Apr 7, 2026 | 2.45 | 2.63 | 2.35 | 2.51 | 2.51 | 0.40% | 4,155 |
| Apr 6, 2026 | 2.20 | 2.53 | 2.20 | 2.50 | 2.50 | 5.93% | 3,019 |
| Apr 2, 2026 | 2.40 | 2.63 | 2.35 | 2.36 | 2.36 | -1.67% | 5,858 |
| Apr 1, 2026 | 2.40 | 2.49 | 2.40 | 2.40 | 2.40 | 5.26% | 6,657 |
| Mar 30, 2026 | 2.22 | 2.50 | 2.20 | 2.28 | 2.28 | -6.56% | 28,120 |
| Mar 27, 2026 | 2.56 | 2.56 | 2.44 | 2.44 | 2.44 | -4.69% | 10,132 |
| Mar 25, 2026 | 2.62 | 2.62 | 2.51 | 2.56 | 2.56 | -3.03% | 6,516 |
| Mar 24, 2026 | 2.47 | 2.64 | 2.40 | 2.64 | 2.64 | 4.76% | 4,000 |
| Mar 23, 2026 | 2.60 | 2.63 | 2.52 | 2.52 | 2.52 | -4.91% | 762 |
| Mar 20, 2026 | 2.60 | 2.65 | 2.50 | 2.65 | 2.65 | 1.92% | 3,953 |
| Mar 19, 2026 | 2.52 | 2.62 | 2.52 | 2.60 | 2.60 | -1.89% | 2,051 |
| Mar 18, 2026 | 2.57 | 2.80 | 2.57 | 2.65 | 2.65 | -1.85% | 5,720 |
| Mar 17, 2026 | 2.70 | 2.70 | 2.52 | 2.70 | 2.70 | 1.89% | 1,964 |
| Mar 16, 2026 | 2.61 | 2.75 | 2.61 | 2.65 | 2.65 | 1.15% | 2,856 |
| Mar 13, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | 2,933 |
| Mar 12, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.86% | 6,482 |
| Mar 11, 2026 | 2.69 | 2.69 | 2.65 | 2.69 | 2.69 | - | 2,262 |
| Mar 10, 2026 | 2.70 | 2.70 | 2.69 | 2.69 | 2.69 | -1.82% | 726 |
| Mar 9, 2026 | 2.75 | 2.75 | 2.74 | 2.74 | 2.74 | -1.79% | 1,180 |