Sanghvi Movers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	302.45	307.10	299.00	302.20	302.20	-0.59%	15,352
Apr 27, 2026	296.50	310.55	296.50	304.00	304.00	0.61%	12,153
Apr 24, 2026	309.55	311.60	300.55	302.15	302.15	-2.31%	10,861
Apr 23, 2026	312.90	317.05	307.90	309.30	309.30	-2.54%	15,370
Apr 22, 2026	309.50	324.25	304.90	317.35	317.35	3.19%	36,651
Apr 21, 2026	298.60	319.20	298.60	307.55	307.55	2.70%	45,798
Apr 20, 2026	309.55	309.55	298.10	299.45	299.45	-1.58%	12,136
Apr 17, 2026	300.65	310.25	297.45	304.25	304.25	1.10%	18,084
Apr 16, 2026	313.05	316.00	298.05	300.95	300.95	-1.70%	21,096
Apr 15, 2026	313.00	316.00	305.55	306.15	306.15	-1.24%	14,801
Apr 13, 2026	290.05	315.00	286.90	310.00	310.00	4.22%	38,468
Apr 10, 2026	297.95	302.95	290.20	297.45	297.45	0.10%	9,071
Apr 9, 2026	290.70	305.00	287.25	297.15	297.15	2.10%	38,777
Apr 8, 2026	285.35	297.10	285.35	291.05	291.05	4.32%	41,156
Apr 7, 2026	280.00	284.20	273.55	279.00	279.00	0.70%	22,087
Apr 6, 2026	282.00	285.50	275.50	277.05	277.05	-3.15%	17,464
Apr 2, 2026	258.10	291.40	255.55	286.05	286.05	6.50%	45,748
Apr 1, 2026	240.00	271.30	240.00	268.60	268.60	14.71%	36,568
Mar 30, 2026	240.10	248.00	230.90	234.15	234.15	-4.78%	31,975