Sanghvi Movers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	428.30	428.30	408.50	411.65	411.65	-1.54%	15,491
Oct 6, 2026	410.00	432.00	410.00	418.10	418.10	1.49%	23,733
Oct 5, 2026	435.00	442.50	406.00	411.95	411.95	-4.00%	13,003
Oct 1, 2026	445.95	453.75	415.45	429.10	429.10	-5.91%	29,817
Sep 30, 2026	460.95	472.00	452.70	456.05	456.05	0.41%	14,078
Sep 29, 2026	440.25	459.20	437.25	454.20	454.20	2.21%	18,508
Sep 28, 2026	456.05	460.00	442.80	444.40	444.40	-2.68%	27,589
Sep 25, 2026	448.00	462.25	443.45	456.65	456.65	2.32%	23,813
Sep 24, 2026	433.40	459.45	433.40	446.30	446.30	0.93%	31,814
Sep 23, 2026	438.40	444.35	435.20	442.20	442.20	1.09%	5,479
Sep 22, 2026	438.00	444.55	432.95	437.45	437.45	0.16%	21,714
Sep 21, 2026	430.80	438.15	428.20	436.75	436.75	1.46%	7,531
Sep 18, 2026	418.15	434.15	415.00	430.45	430.45	2.59%	33,075
Sep 17, 2026	419.85	421.40	412.70	419.60	419.60	2.60%	14,295
Sep 16, 2026	403.75	411.65	395.10	408.95	408.95	1.86%	20,772
Sep 15, 2026	426.10	437.35	400.50	401.50	401.50	-6.03%	42,701
Sep 11, 2026	430.15	432.05	420.55	427.25	427.25	-1.56%	19,166
Sep 10, 2026	442.70	444.90	432.40	434.00	434.00	-1.97%	13,366
Sep 9, 2026	443.05	450.20	437.70	442.70	442.70	0.16%	12,806
Sep 8, 2026	436.00	445.70	429.10	442.00	442.00	0.27%	29,392
Sep 7, 2026	439.15	443.65	435.00	440.80	440.80	0.40%	16,087
Sep 4, 2026	455.00	470.40	437.40	439.05	439.05	-3.06%	42,990
Sep 3, 2026	455.40	460.40	448.35	452.90	452.90	0.10%	8,059
Sep 2, 2026	453.75	463.75	444.50	452.45	452.45	-1.35%	20,333
Sep 1, 2026	457.35	466.20	449.60	458.65	458.65	0.30%	18,024
Aug 31, 2026	446.00	460.00	434.40	457.30	457.30	2.87%	45,634
Aug 28, 2026	445.55	454.10	437.35	444.55	444.55	-0.77%	28,732
Aug 27, 2026	459.25	459.25	442.10	448.00	448.00	-2.25%	28,966
Aug 26, 2026	456.90	461.10	446.00	458.30	458.30	-0.20%	22,576
Aug 25, 2026	461.60	470.70	449.30	459.20	459.20	-1.65%	40,575
Aug 24, 2026	476.45	476.45	448.65	466.90	466.90	-2.90%	47,670
Aug 21, 2026	490.60	494.00	477.95	480.85	480.85	-1.99%	33,230
Aug 20, 2026	498.15	507.35	488.50	490.60	490.60	-1.69%	20,037
Aug 19, 2026	532.40	532.40	491.00	499.05	499.05	-4.22%	57,839
Aug 18, 2026	509.05	522.50	507.80	521.05	521.05	2.36%	27,087
Aug 17, 2026	489.00	511.05	481.05	509.05	509.05	4.20%	27,715
Aug 14, 2026	496.35	504.30	487.00	488.55	488.55	-1.18%	26,153
Aug 13, 2026	506.25	508.20	491.00	496.40	494.40	-0.73%	35,903
Aug 12, 2026	520.95	520.95	495.55	500.05	498.04	-3.18%	39,664
Aug 11, 2026	511.40	523.50	511.35	516.45	514.37	0.77%	44,654
Aug 10, 2026	497.00	527.90	497.00	512.50	510.44	4.78%	161,259
Aug 7, 2026	480.00	493.75	474.65	489.10	487.13	1.74%	33,060
Aug 6, 2026	479.70	487.60	468.05	480.75	478.81	1.24%	93,166
Aug 5, 2026	444.00	477.70	443.05	474.85	472.94	8.20%	94,956
Aug 4, 2026	439.95	441.50	427.85	438.85	437.08	0.13%	15,032
Aug 3, 2026	404.55	456.60	404.55	438.30	436.53	6.82%	72,501
Jul 31, 2026	437.00	454.55	393.90	410.30	408.65	-5.45%	95,473
Jul 30, 2026	437.90	442.40	431.00	433.95	432.20	-0.73%	20,891
Jul 29, 2026	437.10	441.90	432.00	437.15	435.39	0.31%	13,843
Jul 28, 2026	450.00	450.05	434.05	435.80	434.04	-3.56%	17,353