Sanghvi Movers Limited (BOM:530073)
India · Delayed Price · Currency is INR 260.90
-5.60 (-2.10%)
At close: Jul 25, 2025
Sanghvi Movers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 260.85 | 265.85 | 256.70 | 257.40 | 257.40 | -2.50% | 23,594 |
| Jul 29, 2025 | 256.15 | 268.00 | 255.00 | 264.00 | 264.00 | 2.90% | 25,176 |
| Jul 28, 2025 | 260.00 | 264.90 | 253.20 | 256.55 | 256.55 | -1.67% | 28,317 |
| Jul 25, 2025 | 264.05 | 265.70 | 258.30 | 260.90 | 260.90 | -2.10% | 36,576 |
| Jul 24, 2025 | 264.25 | 269.95 | 264.25 | 266.50 | 266.50 | 0.28% | 12,805 |
| Jul 23, 2025 | 266.25 | 268.55 | 262.30 | 265.75 | 265.75 | -0.91% | 21,549 |
| Jul 22, 2025 | 267.00 | 271.00 | 266.90 | 268.20 | 268.20 | 0.49% | 27,650 |
| Jul 21, 2025 | 266.55 | 270.80 | 266.05 | 266.90 | 266.90 | -0.71% | 21,948 |
| Jul 18, 2025 | 273.50 | 274.45 | 267.10 | 268.80 | 268.80 | -1.21% | 10,464 |
| Jul 17, 2025 | 272.30 | 279.20 | 271.50 | 272.10 | 272.10 | -0.42% | 52,603 |
| Jul 16, 2025 | 270.30 | 273.50 | 270.00 | 273.25 | 273.25 | 1.81% | 7,536 |
| Jul 15, 2025 | 279.50 | 279.50 | 267.75 | 268.40 | 268.40 | -1.18% | 8,481 |
| Jul 14, 2025 | 272.75 | 275.50 | 270.05 | 271.60 | 271.60 | -0.82% | 7,911 |
| Jul 11, 2025 | 277.60 | 279.25 | 272.50 | 273.85 | 273.85 | -1.30% | 8,022 |
| Jul 10, 2025 | 274.30 | 279.00 | 274.30 | 277.45 | 277.45 | 0.95% | 14,506 |
| Jul 9, 2025 | 275.60 | 278.20 | 273.70 | 274.85 | 274.85 | -0.25% | 10,459 |
| Jul 8, 2025 | 277.55 | 279.95 | 272.30 | 275.55 | 275.55 | -1.20% | 29,632 |
| Jul 7, 2025 | 287.90 | 287.90 | 276.60 | 278.90 | 278.90 | -0.21% | 5,386 |
| Jul 4, 2025 | 282.00 | 286.20 | 278.35 | 279.50 | 279.50 | -0.90% | 22,704 |
| Jul 3, 2025 | 276.05 | 284.00 | 276.05 | 282.05 | 282.05 | 1.68% | 22,608 |
| Jul 2, 2025 | 286.80 | 286.80 | 274.30 | 277.40 | 277.40 | -0.32% | 16,621 |
| Jul 1, 2025 | 288.90 | 288.90 | 276.45 | 278.30 | 278.30 | -0.41% | 20,997 |
| Jun 30, 2025 | 285.00 | 291.25 | 277.35 | 279.45 | 279.45 | -2.05% | 31,153 |
| Jun 27, 2025 | 286.25 | 295.10 | 283.40 | 285.30 | 285.30 | 0.04% | 26,887 |
| Jun 26, 2025 | 289.05 | 290.20 | 283.00 | 285.20 | 285.20 | -0.58% | 9,722 |
| Jun 25, 2025 | 289.70 | 290.00 | 285.80 | 286.85 | 286.85 | - | 15,389 |
| Jun 24, 2025 | 283.55 | 288.90 | 281.70 | 286.85 | 286.85 | 3.35% | 53,673 |
| Jun 23, 2025 | 274.05 | 285.90 | 274.05 | 277.55 | 277.55 | -1.68% | 26,330 |
| Jun 20, 2025 | 273.00 | 283.50 | 273.00 | 282.30 | 282.30 | 0.89% | 23,496 |
| Jun 19, 2025 | 297.90 | 297.90 | 274.00 | 279.80 | 279.80 | -2.03% | 23,958 |
| Jun 18, 2025 | 285.90 | 286.50 | 282.10 | 285.60 | 285.60 | 0.04% | 6,396 |
| Jun 17, 2025 | 296.70 | 296.70 | 284.55 | 285.50 | 285.50 | -2.89% | 29,005 |
| Jun 16, 2025 | 287.70 | 294.70 | 284.00 | 294.00 | 294.00 | 0.86% | 39,863 |
| Jun 13, 2025 | 275.55 | 293.00 | 275.55 | 291.50 | 291.50 | 0.66% | 46,194 |
| Jun 12, 2025 | 302.60 | 306.60 | 288.50 | 289.60 | 289.60 | -2.39% | 38,785 |
| Jun 11, 2025 | 298.05 | 303.05 | 292.50 | 296.70 | 296.70 | 0.08% | 27,816 |
| Jun 10, 2025 | 309.30 | 309.30 | 295.00 | 296.45 | 296.45 | -2.74% | 27,253 |
| Jun 9, 2025 | 299.35 | 316.65 | 299.35 | 304.80 | 304.80 | 2.59% | 109,196 |
| Jun 6, 2025 | 305.00 | 308.35 | 296.15 | 297.10 | 297.10 | -3.19% | 47,983 |
| Jun 5, 2025 | 307.15 | 314.30 | 305.25 | 306.90 | 306.90 | -0.57% | 56,502 |
| Jun 4, 2025 | 309.80 | 312.00 | 300.40 | 308.65 | 308.65 | 2.08% | 34,214 |
| Jun 3, 2025 | 311.20 | 313.90 | 301.60 | 302.35 | 302.35 | -1.45% | 59,507 |
| Jun 2, 2025 | 291.35 | 308.20 | 287.45 | 306.80 | 306.80 | 5.32% | 84,499 |
| May 30, 2025 | 292.00 | 296.40 | 287.80 | 291.30 | 291.30 | 1.06% | 61,966 |
| May 29, 2025 | 289.00 | 290.00 | 282.10 | 288.25 | 288.25 | 1.10% | 25,096 |
| May 28, 2025 | 296.50 | 297.90 | 284.00 | 285.10 | 285.10 | -3.99% | 112,199 |
| May 27, 2025 | 298.40 | 305.00 | 293.85 | 296.95 | 296.95 | -0.69% | 25,958 |
| May 26, 2025 | 300.00 | 304.35 | 294.60 | 299.00 | 299.00 | 1.05% | 70,279 |
| May 23, 2025 | 324.00 | 326.40 | 285.00 | 295.90 | 295.90 | -8.66% | 379,553 |
| May 22, 2025 | 323.75 | 337.85 | 319.00 | 323.95 | 323.95 | -1.07% | 75,774 |