Sanghvi Movers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	472.85	472.85	453.00	459.05	459.05	-1.10%	26,218
Jul 9, 2026	441.35	472.95	441.35	464.15	464.15	4.59%	81,857
Jul 8, 2026	443.65	459.05	435.50	443.80	443.80	-1.18%	35,079
Jul 7, 2026	458.05	458.05	440.00	449.10	449.10	-1.65%	31,782
Jul 6, 2026	466.90	472.10	452.15	456.65	456.65	-1.51%	32,369
Jul 3, 2026	454.65	464.95	448.70	463.65	463.65	1.98%	60,980
Jul 2, 2026	442.65	456.00	440.90	454.65	454.65	2.71%	67,201
Jul 1, 2026	443.45	451.00	436.00	442.65	442.65	0.98%	38,248
Jun 30, 2026	422.45	442.70	421.00	438.35	438.35	3.90%	50,054
Jun 29, 2026	407.75	426.00	407.75	421.90	421.90	2.58%	33,922
Jun 25, 2026	426.85	426.85	406.65	411.30	411.30	-2.02%	33,288
Jun 24, 2026	420.30	423.35	411.05	419.80	419.80	-0.39%	47,877
Jun 23, 2026	440.00	440.00	417.85	421.45	421.45	-3.39%	28,952
Jun 22, 2026	422.10	442.65	422.05	436.25	436.25	5.35%	46,088
Jun 19, 2026	409.50	420.50	408.25	414.10	414.10	0.56%	36,619
Jun 18, 2026	420.85	429.00	410.00	411.80	411.80	-1.15%	50,825
Jun 17, 2026	422.50	427.55	410.35	416.60	416.60	-1.37%	44,812
Jun 16, 2026	428.00	428.00	406.60	422.40	422.40	0.21%	90,933
Jun 15, 2026	396.90	423.95	391.80	421.50	421.50	8.37%	200,329
Jun 12, 2026	372.30	390.00	372.30	388.95	388.95	4.64%	44,456
Jun 11, 2026	370.95	378.85	366.65	371.70	371.70	-1.38%	21,584
Jun 10, 2026	391.75	398.20	375.00	376.90	376.90	-3.80%	35,240
Jun 9, 2026	376.00	393.75	376.00	391.80	391.80	4.04%	60,344
Jun 8, 2026	366.00	381.20	362.55	376.60	376.60	0.88%	52,264
Jun 5, 2026	370.40	381.00	367.65	373.30	373.30	1.88%	41,243
Jun 4, 2026	357.50	369.00	354.00	366.40	366.40	1.93%	20,139
Jun 3, 2026	360.70	363.35	350.10	359.45	359.45	0.41%	17,751
Jun 2, 2026	342.65	362.00	342.65	358.00	358.00	2.70%	39,148
Jun 1, 2026	365.35	371.45	346.50	348.60	348.60	-4.58%	27,018
May 29, 2026	380.60	382.75	361.60	365.35	365.35	-2.44%	19,676
May 27, 2026	386.30	386.30	372.55	374.50	374.50	-1.92%	22,844
May 26, 2026	371.65	398.20	371.65	381.85	381.85	0.70%	101,887
May 25, 2026	356.00	380.00	356.00	379.20	379.20	6.82%	89,736
May 22, 2026	364.95	365.45	352.50	355.00	355.00	0.81%	50,305
May 21, 2026	352.05	378.50	343.50	352.15	352.15	9.48%	473,966
May 20, 2026	318.00	328.00	315.80	321.65	321.65	0.45%	21,984
May 19, 2026	307.65	327.30	307.35	320.20	320.20	3.89%	20,197
May 18, 2026	298.10	310.00	295.70	308.20	308.20	1.40%	23,868
May 15, 2026	315.50	317.15	301.10	303.95	303.95	-3.43%	12,574
May 14, 2026	313.95	318.95	305.00	314.75	314.75	-0.54%	18,820
May 13, 2026	316.65	318.00	310.50	316.45	316.45	0.41%	13,333
May 12, 2026	329.30	329.30	309.95	315.15	315.15	-4.44%	35,102
May 11, 2026	338.70	340.20	328.45	329.80	329.80	-2.63%	12,112
May 8, 2026	338.10	345.90	333.30	338.70	338.70	0.18%	23,426
May 7, 2026	326.55	341.90	325.00	338.10	338.10	3.27%	26,005
May 6, 2026	322.00	331.20	315.05	327.40	327.40	2.60%	26,838
May 5, 2026	320.00	324.70	317.30	319.10	319.10	-0.73%	9,160
May 4, 2026	322.10	327.85	320.15	321.45	321.45	0.41%	25,492
Apr 30, 2026	310.65	321.00	308.20	320.15	320.15	2.09%	24,883
Apr 29, 2026	305.90	317.00	303.40	313.60	313.60	3.77%	20,278