SVP Global Textiles Limited (BOM:505590)
India · Delayed Price · Currency is INR 3.790
+0.020 (0.53%)
At close: Aug 21, 2026
SVP Global Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 3.81 | 3.87 | 3.81 | 3.83 | 3.83 | -3.04% | 1,641 |
| Jul 24, 2026 | 3.89 | 3.95 | 3.89 | 3.95 | 3.95 | -3.42% | 603 |
| Jul 23, 2026 | 4.09 | 4.09 | 3.75 | 4.09 | 4.09 | 4.34% | 5,224 |
| Jul 22, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 100 |
| Jul 20, 2026 | 3.80 | 3.99 | 3.62 | 3.92 | 3.92 | 3.16% | 273 |
| Jul 17, 2026 | 3.86 | 3.98 | 3.79 | 3.80 | 3.80 | -4.52% | 2,151 |
| Jul 16, 2026 | 3.93 | 3.98 | 3.88 | 3.98 | 3.98 | -1.49% | 4,035 |
| Jul 15, 2026 | 4.05 | 4.05 | 3.80 | 4.04 | 4.04 | 4.66% | 50,053 |
| Jul 14, 2026 | 3.90 | 3.90 | 3.71 | 3.86 | 3.86 | -1.03% | 11,635 |
| Jul 13, 2026 | 3.82 | 3.99 | 3.80 | 3.90 | 3.90 | -2.26% | 1,168 |
| Jul 10, 2026 | 3.85 | 3.99 | 3.80 | 3.99 | 3.99 | - | 2,560 |
| Jul 9, 2026 | 3.84 | 3.99 | 3.83 | 3.99 | 3.99 | 4.18% | 1,379 |
| Jul 8, 2026 | 3.95 | 4.00 | 3.75 | 3.83 | 3.83 | -0.78% | 3,310 |
| Jul 7, 2026 | 3.85 | 3.95 | 3.61 | 3.86 | 3.86 | 2.39% | 12,483 |
| Jul 6, 2026 | 3.90 | 3.90 | 3.65 | 3.77 | 3.77 | -1.31% | 11,065 |
| Jul 3, 2026 | 4.10 | 4.10 | 3.82 | 3.82 | 3.82 | -3.29% | 230 |
| Jul 2, 2026 | 4.04 | 4.04 | 3.81 | 3.95 | 3.95 | - | 11,191 |
| Jul 1, 2026 | 3.92 | 3.95 | 3.80 | 3.95 | 3.95 | -1.25% | 1,703 |
| Jun 25, 2026 | 4.00 | 4.15 | 3.93 | 4.00 | 4.00 | -0.99% | 5,069 |
| Jun 24, 2026 | 3.94 | 4.20 | 3.94 | 4.04 | 4.04 | -0.25% | 10,711 |
| Jun 23, 2026 | 3.88 | 4.20 | 3.88 | 4.05 | 4.05 | -0.25% | 13,824 |
| Jun 22, 2026 | 4.01 | 4.29 | 4.01 | 4.06 | 4.06 | -0.73% | 2,992 |
| Jun 19, 2026 | 3.99 | 4.27 | 3.91 | 4.09 | 4.09 | 0.49% | 3,798 |
| Jun 18, 2026 | 4.20 | 4.20 | 3.95 | 4.07 | 4.07 | -1.93% | 271 |
| Jun 17, 2026 | 3.90 | 4.24 | 3.90 | 4.15 | 4.15 | 1.47% | 10,928 |
| Jun 16, 2026 | 3.90 | 4.10 | 3.90 | 4.09 | 4.09 | 4.34% | 3,416 |
| Jun 15, 2026 | 3.92 | 4.08 | 3.75 | 3.92 | 3.92 | - | 18,333 |
| Jun 12, 2026 | 3.99 | 4.05 | 3.71 | 3.92 | 3.92 | 0.77% | 36,953 |
| Jun 11, 2026 | 3.85 | 4.00 | 3.76 | 3.89 | 3.89 | -1.52% | 2,469 |
| Jun 10, 2026 | 3.90 | 3.95 | 3.71 | 3.95 | 3.95 | 1.28% | 351 |
| Jun 9, 2026 | 3.98 | 3.98 | 3.70 | 3.90 | 3.90 | 2.36% | 5,513 |