SVP Global Textiles Limited (BOM:505590)
India · Delayed Price · Currency is INR 3.020
-0.150 (-4.73%)
At close: Oct 7, 2026
SVP Global Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 3.70 | 3.86 | 3.65 | 3.84 | 3.84 | 1.86% | 6,087 |
| Aug 26, 2026 | 3.94 | 3.94 | 3.65 | 3.77 | 3.77 | -1.31% | 3,200 |
| Aug 25, 2026 | 3.80 | 3.88 | 3.75 | 3.82 | 3.82 | 0.53% | 13,290 |
| Aug 24, 2026 | 3.70 | 3.90 | 3.67 | 3.80 | 3.80 | 0.26% | 6,271 |
| Aug 21, 2026 | 3.78 | 3.80 | 3.71 | 3.79 | 3.79 | 0.53% | 7,104 |
| Aug 20, 2026 | 3.77 | 3.93 | 3.65 | 3.77 | 3.77 | 0.27% | 8,901 |
| Aug 19, 2026 | 3.80 | 3.80 | 3.65 | 3.76 | 3.76 | -1.05% | 1,392 |
| Aug 18, 2026 | 3.81 | 3.96 | 3.75 | 3.80 | 3.80 | -2.06% | 3,517 |
| Aug 17, 2026 | 4.01 | 4.01 | 3.77 | 3.88 | 3.88 | 0.52% | 13,809 |
| Aug 14, 2026 | 3.85 | 3.86 | 3.81 | 3.86 | 3.86 | 0.26% | 3,202 |
| Aug 13, 2026 | 3.86 | 3.97 | 3.85 | 3.85 | 3.85 | -1.28% | 1,008 |
| Aug 12, 2026 | 3.90 | 3.98 | 3.90 | 3.90 | 3.90 | -1.76% | 2,030 |
| Aug 11, 2026 | 4.03 | 4.03 | 3.81 | 3.97 | 3.97 | 0.25% | 8,209 |
| Aug 10, 2026 | 3.89 | 3.99 | 3.80 | 3.96 | 3.96 | 0.51% | 14,063 |
| Aug 7, 2026 | 3.80 | 3.94 | 3.75 | 3.94 | 3.94 | 0.77% | 1,942 |
| Aug 6, 2026 | 3.90 | 3.99 | 3.76 | 3.91 | 3.91 | -0.76% | 6,439 |
| Aug 5, 2026 | 3.90 | 3.94 | 3.75 | 3.94 | 3.94 | 1.03% | 2,411 |
| Aug 4, 2026 | 3.71 | 3.90 | 3.71 | 3.90 | 3.90 | - | 168 |
| Aug 3, 2026 | 3.89 | 3.99 | 3.70 | 3.90 | 3.90 | 0.78% | 4,783 |
| Jul 31, 2026 | 3.77 | 3.89 | 3.73 | 3.87 | 3.87 | - | 3,641 |
| Jul 30, 2026 | 3.89 | 3.89 | 3.75 | 3.87 | 3.87 | -1.28% | 403 |
| Jul 29, 2026 | 3.78 | 3.92 | 3.60 | 3.92 | 3.92 | 4.26% | 290 |
| Jul 28, 2026 | 3.78 | 3.80 | 3.75 | 3.76 | 3.76 | -1.83% | 5,556 |