SVP Global Textiles Limited (BOM:505590)
India · Delayed Price · Currency is INR 2.280
-0.160 (-6.56%)
At close: Mar 30, 2026
SVP Global Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -1.76% | 15 |
| Mar 5, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.73% | 135 |
| Mar 4, 2026 | 2.89 | 2.90 | 2.89 | 2.89 | 2.89 | -1.70% | 1,014 |
| Mar 2, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 1 |
| Feb 27, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.67% | 1,656 |
| Feb 26, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.32% | 1,100 |
| Feb 25, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -1.94% | 168 |
| Feb 24, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -1.90% | 201 |
| Feb 23, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.87% | 1,000 |
| Feb 20, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.83% | 1 |
| Feb 19, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.80% | 150 |
| Feb 17, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.77% | 1,062 |
| Feb 16, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.74% | 1 |
| Feb 13, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.71% | 1,705 |
| Feb 12, 2026 | 3.51 | 3.51 | 3.45 | 3.51 | 3.51 | - | 264 |
| Feb 11, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 100 |
| Feb 9, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.96% | 2,085 |
| Feb 5, 2026 | 3.67 | 3.67 | 3.42 | 3.58 | 3.58 | -0.56% | 3,342 |
| Feb 4, 2026 | 3.60 | 3.67 | 3.36 | 3.60 | 3.60 | 1.98% | 8,979 |
| Feb 3, 2026 | 3.31 | 3.53 | 3.21 | 3.53 | 3.53 | 4.75% | 16,893 |
| Feb 2, 2026 | 3.28 | 3.38 | 3.23 | 3.37 | 3.37 | 4.66% | 26,779 |
| Feb 1, 2026 | 2.96 | 3.23 | 2.96 | 3.22 | 3.22 | 4.55% | 5,469 |
| Jan 30, 2026 | 3.05 | 3.09 | 3.00 | 3.08 | 3.08 | 0.98% | 7,112 |
| Jan 29, 2026 | 3.15 | 3.30 | 3.01 | 3.05 | 3.05 | -3.48% | 10,971 |
| Jan 28, 2026 | 3.18 | 3.20 | 3.03 | 3.16 | 3.16 | -0.63% | 4,741 |
| Jan 27, 2026 | 2.96 | 3.18 | 2.96 | 3.18 | 3.18 | 2.58% | 7,135 |
| Jan 23, 2026 | 3.04 | 3.17 | 3.04 | 3.10 | 3.10 | - | 931 |
| 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 |