Sanghvi Movers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	372.50	376.75	363.95	365.50	365.50	-3.87%	38,794
Nov 8, 2026	371.25	385.15	371.25	380.20	380.20	2.45%	14,143
Nov 6, 2026	373.45	378.60	357.30	371.10	371.10	-1.83%	30,762
Nov 5, 2026	352.00	382.25	351.05	378.00	378.00	9.23%	47,934
Nov 4, 2026	331.90	354.00	319.00	346.05	346.05	7.85%	36,249
Nov 3, 2026	319.65	333.00	313.30	320.85	320.85	1.81%	148,713
Nov 2, 2026	367.80	380.70	296.05	315.15	315.15	-13.95%	398,320
Oct 30, 2026	354.50	374.00	354.50	366.25	366.25	6.10%	58,891
Oct 29, 2026	347.55	347.60	337.80	345.20	345.20	-0.73%	17,331
Oct 28, 2026	328.35	353.10	327.75	347.75	347.75	5.44%	29,243
Oct 27, 2026	332.95	343.15	321.80	329.80	329.80	-0.95%	18,534
Oct 26, 2026	316.35	334.20	314.10	332.95	332.95	4.08%	14,759
Oct 23, 2026	329.00	329.00	313.50	319.90	319.90	-2.32%	15,865
Oct 22, 2026	335.00	339.40	323.20	327.50	327.50	-3.36%	20,456
Oct 21, 2026	347.15	348.95	334.85	338.90	338.90	-2.38%	13,132
Oct 19, 2026	340.05	351.55	332.25	347.15	347.15	0.40%	24,965
Oct 16, 2026	355.20	355.20	338.75	345.75	345.75	-1.37%	34,191
Oct 15, 2026	371.70	371.80	349.35	350.55	350.55	-5.68%	22,560
Oct 14, 2026	380.90	387.00	368.00	371.65	371.65	-2.80%	18,904
Oct 13, 2026	390.00	390.65	372.70	382.35	382.35	-2.41%	13,042
Oct 12, 2026	396.00	404.90	390.00	391.80	391.80	-0.37%	14,070
Oct 9, 2026	390.05	398.25	379.30	393.25	393.25	0.74%	30,429
Oct 8, 2026	411.90	412.00	384.90	390.35	390.35	-5.17%	33,298
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