Sanghvi Movers Limited (BOM:530073)
India · Delayed Price · Currency is INR 288.75
-7.45 (-2.52%)
At close: Feb 13, 2026
Sanghvi Movers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 292.90 | 293.65 | 288.00 | 288.75 | 288.75 | -2.52% | 4,749 |
| Feb 12, 2026 | 292.80 | 299.95 | 291.15 | 296.20 | 296.20 | 1.20% | 3,532 |
| Feb 11, 2026 | 302.00 | 302.20 | 291.00 | 292.70 | 292.70 | -2.47% | 4,466 |
| Feb 10, 2026 | 303.05 | 310.75 | 297.90 | 300.10 | 300.10 | -0.97% | 9,769 |
| Feb 9, 2026 | 308.90 | 311.50 | 298.90 | 303.05 | 303.05 | -4.91% | 33,566 |
| Feb 6, 2026 | 324.00 | 325.15 | 316.25 | 318.70 | 318.70 | -2.73% | 7,213 |
| Feb 5, 2026 | 312.30 | 329.80 | 309.20 | 327.65 | 327.65 | 4.18% | 14,242 |
| Feb 4, 2026 | 300.15 | 316.30 | 297.95 | 314.50 | 314.50 | 4.78% | 8,260 |
| Feb 3, 2026 | 295.20 | 306.85 | 295.20 | 300.15 | 300.15 | 1.68% | 8,233 |
| Feb 2, 2026 | 295.35 | 296.80 | 285.40 | 295.20 | 295.20 | -1.19% | 8,281 |
| Feb 1, 2026 | 295.55 | 301.35 | 290.10 | 298.75 | 298.75 | -1.08% | 7,883 |
| Jan 30, 2026 | 286.50 | 305.30 | 285.20 | 302.00 | 302.00 | 3.50% | 10,120 |
| Jan 29, 2026 | 287.10 | 294.00 | 280.00 | 291.80 | 291.80 | 1.67% | 8,165 |
| Jan 28, 2026 | 276.75 | 290.10 | 276.75 | 287.00 | 287.00 | 1.41% | 4,376 |
| Jan 27, 2026 | 278.80 | 285.20 | 270.30 | 283.00 | 283.00 | 1.54% | 13,931 |
| Jan 23, 2026 | 294.05 | 294.05 | 276.70 | 278.70 | 278.70 | -5.53% | 18,759 |
| Jan 22, 2026 | 288.60 | 298.10 | 288.60 | 295.00 | 295.00 | 2.24% | 16,412 |
| Jan 21, 2026 | 298.05 | 301.35 | 285.50 | 288.55 | 288.55 | -2.86% | 24,777 |
| Jan 20, 2026 | 316.05 | 320.10 | 295.15 | 297.05 | 297.05 | -3.88% | 41,918 |
| Jan 19, 2026 | 311.00 | 316.00 | 305.05 | 309.05 | 309.05 | -1.17% | 7,483 |
| Jan 16, 2026 | 309.20 | 320.00 | 309.20 | 312.70 | 312.70 | -0.93% | 7,929 |
| Jan 14, 2026 | 314.80 | 318.00 | 312.60 | 315.65 | 315.65 | 0.10% | 8,029 |
| Jan 13, 2026 | 319.60 | 320.05 | 310.85 | 315.35 | 315.35 | - | 15,404 |
| Jan 12, 2026 | 315.30 | 318.65 | 304.80 | 315.35 | 315.35 | 0.40% | 8,746 |
| Jan 9, 2026 | 321.30 | 327.40 | 313.00 | 314.10 | 314.10 | -3.44% | 9,430 |
| Jan 8, 2026 | 334.65 | 341.45 | 323.90 | 325.30 | 325.30 | -3.93% | 14,636 |
| Jan 7, 2026 | 341.25 | 344.40 | 334.25 | 338.60 | 338.60 | -1.84% | 14,566 |
| Jan 6, 2026 | 349.90 | 349.90 | 342.10 | 344.95 | 344.95 | -1.41% | 7,648 |
| Jan 5, 2026 | 350.20 | 357.00 | 348.40 | 349.90 | 349.90 | 0.04% | 8,437 |
| Jan 2, 2026 | 347.95 | 353.65 | 347.25 | 349.75 | 349.75 | 0.37% | 6,595 |
| Jan 1, 2026 | 346.50 | 349.90 | 342.20 | 348.45 | 348.45 | 0.71% | 10,203 |
| Dec 31, 2025 | 344.70 | 349.55 | 342.70 | 346.00 | 346.00 | 0.65% | 4,170 |
| Dec 30, 2025 | 341.30 | 347.05 | 338.90 | 343.75 | 343.75 | 0.20% | 11,978 |
| Dec 29, 2025 | 357.00 | 362.65 | 341.70 | 343.05 | 343.05 | -3.52% | 11,700 |
| Dec 26, 2025 | 354.00 | 361.90 | 353.95 | 355.55 | 355.55 | 0.31% | 9,467 |
| Dec 24, 2025 | 365.25 | 366.00 | 352.60 | 354.45 | 354.45 | -3.13% | 17,832 |
| Dec 23, 2025 | 370.00 | 378.00 | 360.80 | 365.90 | 365.90 | 5.43% | 168,514 |
| Dec 22, 2025 | 329.90 | 352.00 | 328.70 | 347.05 | 347.05 | 5.20% | 34,497 |
| Dec 19, 2025 | 306.55 | 330.80 | 306.55 | 329.90 | 329.90 | 7.60% | 49,633 |
| Dec 18, 2025 | 311.95 | 311.95 | 305.70 | 306.60 | 306.60 | -1.75% | 7,974 |
| Dec 17, 2025 | 315.00 | 315.00 | 307.50 | 312.05 | 312.05 | -0.95% | 22,392 |
| Dec 16, 2025 | 308.85 | 316.40 | 307.80 | 315.05 | 315.05 | 1.32% | 15,347 |
| Dec 15, 2025 | 303.10 | 312.35 | 302.50 | 310.95 | 310.95 | 1.57% | 10,832 |
| Dec 12, 2025 | 301.75 | 308.70 | 301.75 | 306.15 | 306.15 | 1.46% | 5,305 |
| Dec 11, 2025 | 301.30 | 309.80 | 298.00 | 301.75 | 301.75 | 0.15% | 12,244 |
| Dec 10, 2025 | 305.30 | 312.00 | 300.55 | 301.30 | 301.30 | -1.37% | 6,923 |
| Dec 9, 2025 | 295.00 | 306.35 | 290.85 | 305.50 | 305.50 | 2.59% | 16,462 |
| Dec 8, 2025 | 299.00 | 308.35 | 297.00 | 297.80 | 297.80 | -1.70% | 13,030 |
| Dec 5, 2025 | 321.85 | 321.85 | 299.15 | 302.95 | 302.95 | -5.89% | 47,625 |
| Dec 4, 2025 | 319.80 | 328.60 | 319.80 | 321.90 | 321.90 | 0.26% | 18,054 |