SVP Global Textiles Limited (BOM:505590)
India · Delayed Price · Currency is INR 3.800
-0.150 (-3.80%)
At close: Nov 9, 2026
SVP Global Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.25 | 4.25 | 3.67 | 3.80 | 3.80 | -3.80% | 18,413 |
| Nov 8, 2026 | 3.99 | 4.07 | 3.90 | 3.95 | 3.95 | 6.76% | 2,197 |
| Nov 6, 2026 | 3.71 | 3.91 | 3.68 | 3.70 | 3.70 | -2.63% | 4,493 |
| Nov 5, 2026 | 3.74 | 4.02 | 3.70 | 3.80 | 3.80 | -5.71% | 16,534 |
| Nov 4, 2026 | 3.95 | 4.03 | 3.73 | 4.03 | 4.03 | 5.50% | 536 |
| Nov 3, 2026 | 3.80 | 4.30 | 3.77 | 3.82 | 3.82 | -5.21% | 3,708 |
| Nov 2, 2026 | 4.15 | 4.20 | 3.82 | 4.03 | 4.03 | -1.95% | 25,643 |
| Oct 30, 2026 | 4.21 | 4.21 | 4.00 | 4.11 | 4.11 | -0.48% | 1,200 |
| Oct 29, 2026 | 4.00 | 4.13 | 3.96 | 4.13 | 4.13 | 1.98% | 4,250 |
| Oct 28, 2026 | 4.00 | 4.10 | 3.89 | 4.05 | 4.05 | 6.30% | 20,023 |
| Oct 27, 2026 | 3.81 | 3.81 | 3.70 | 3.81 | 3.81 | 3.53% | 10,090 |
| Oct 26, 2026 | 3.59 | 3.77 | 3.59 | 3.68 | 3.68 | 1.94% | 2 |
| Oct 23, 2026 | 3.71 | 4.00 | 3.47 | 3.61 | 3.61 | -4.75% | 17,021 |
| Oct 22, 2026 | 3.59 | 3.94 | 3.55 | 3.79 | 3.79 | 5.57% | 1,693 |
| Oct 21, 2026 | 3.78 | 3.78 | 3.51 | 3.59 | 3.59 | -3.23% | 4,552 |
| Oct 19, 2026 | 3.60 | 3.79 | 3.60 | 3.71 | 3.71 | 4.51% | 4,529 |
| Oct 16, 2026 | 3.69 | 3.69 | 3.45 | 3.55 | 3.55 | -3.79% | 8,001 |
| Oct 15, 2026 | 3.73 | 3.95 | 3.50 | 3.69 | 3.69 | -1.07% | 10,742 |
| Oct 14, 2026 | 3.72 | 3.91 | 3.52 | 3.73 | 3.73 | - | 12,890 |
| Oct 13, 2026 | 3.98 | 3.98 | 3.72 | 3.73 | 3.73 | 2.19% | 10,474 |
| Oct 12, 2026 | 3.37 | 3.75 | 3.18 | 3.65 | 3.65 | 5.49% | 38,685 |
| Oct 9, 2026 | 2.90 | 3.46 | 2.90 | 3.46 | 3.46 | 9.84% | 40,100 |
| Oct 8, 2026 | 2.76 | 3.30 | 2.76 | 3.15 | 3.15 | 4.30% | 8,184 |
| Oct 7, 2026 | 3.15 | 3.15 | 3.02 | 3.02 | 3.02 | -4.73% | 915 |
| Oct 6, 2026 | 3.20 | 3.20 | 2.92 | 3.17 | 3.17 | 3.93% | 6,631 |
| Oct 5, 2026 | 3.16 | 3.16 | 3.02 | 3.05 | 3.05 | -3.79% | 7,571 |
| Oct 1, 2026 | 3.12 | 3.17 | 2.97 | 3.17 | 3.17 | 1.60% | 3,243 |
| Sep 30, 2026 | 3.16 | 3.16 | 3.11 | 3.12 | 3.12 | -4.59% | 1,115 |
| Sep 29, 2026 | 3.15 | 3.27 | 3.07 | 3.27 | 3.27 | 1.24% | 1,596 |
| Sep 28, 2026 | 3.30 | 3.39 | 3.23 | 3.23 | 3.23 | -4.72% | 3,174 |
| Sep 25, 2026 | 3.40 | 3.40 | 3.26 | 3.39 | 3.39 | -0.29% | 962 |
| Sep 24, 2026 | 3.43 | 3.43 | 3.24 | 3.40 | 3.40 | - | 7,224 |
| Sep 23, 2026 | 3.22 | 3.43 | 3.22 | 3.40 | 3.40 | 1.19% | 2,157 |
| Sep 22, 2026 | 3.32 | 3.44 | 3.21 | 3.36 | 3.36 | -0.30% | 12,999 |
| Sep 21, 2026 | 3.47 | 3.47 | 3.33 | 3.37 | 3.37 | -3.44% | 7,319 |
| Sep 18, 2026 | 3.47 | 3.53 | 3.35 | 3.49 | 3.49 | 3.56% | 10,329 |
| Sep 17, 2026 | 3.34 | 3.55 | 3.26 | 3.37 | 3.37 | -1.75% | 2,006 |
| Sep 16, 2026 | 3.33 | 3.47 | 3.32 | 3.43 | 3.43 | -1.72% | 50,184 |
| Sep 15, 2026 | 3.59 | 3.59 | 3.43 | 3.49 | 3.49 | -3.32% | 160 |
| Sep 11, 2026 | 3.45 | 3.64 | 3.35 | 3.61 | 3.61 | 2.85% | 4,831 |
| Sep 10, 2026 | 3.34 | 3.65 | 3.34 | 3.51 | 3.51 | - | 4,473 |
| Sep 9, 2026 | 3.61 | 3.61 | 3.51 | 3.51 | 3.51 | -3.04% | 1,131 |
| Sep 8, 2026 | 3.53 | 3.62 | 3.50 | 3.62 | 3.62 | -0.28% | 3,203 |
| Sep 7, 2026 | 3.69 | 3.78 | 3.60 | 3.63 | 3.63 | -1.09% | 1,564 |
| Sep 4, 2026 | 3.58 | 3.82 | 3.52 | 3.67 | 3.67 | 0.82% | 58,374 |
| Sep 3, 2026 | 3.70 | 3.70 | 3.54 | 3.64 | 3.64 | -2.15% | 10,164 |
| Sep 2, 2026 | 3.74 | 3.74 | 3.56 | 3.72 | 3.72 | -0.53% | 6,934 |
| Sep 1, 2026 | 3.62 | 3.76 | 3.61 | 3.74 | 3.74 | -1.32% | 3,462 |
| Aug 31, 2026 | 3.75 | 3.90 | 3.57 | 3.79 | 3.79 | 1.07% | 24,563 |
| Aug 28, 2026 | 3.84 | 3.84 | 3.66 | 3.75 | 3.75 | -2.34% | 4,764 |