Sanghvi Movers Limited (BOM:530073)
India · Delayed Price · Currency is INR 355.00
+2.85 (0.81%)
At close: May 22, 2026
Sanghvi Movers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 263.85 | 263.85 | 243.50 | 245.90 | 245.90 | -7.63% | 68,979 |
| Mar 25, 2026 | 249.00 | 269.00 | 249.00 | 266.20 | 266.20 | 6.82% | 67,377 |
| Mar 24, 2026 | 251.80 | 253.00 | 236.45 | 249.20 | 249.20 | 3.21% | 74,025 |
| Mar 23, 2026 | 239.00 | 248.90 | 230.65 | 241.45 | 241.45 | 0.17% | 28,173 |
| Mar 20, 2026 | 244.50 | 253.50 | 240.50 | 241.05 | 241.05 | -1.37% | 24,541 |
| Mar 19, 2026 | 251.65 | 252.25 | 243.00 | 244.40 | 244.40 | -3.46% | 21,587 |
| Mar 18, 2026 | 224.70 | 258.05 | 224.70 | 253.15 | 253.15 | 11.94% | 27,018 |
| Mar 17, 2026 | 232.70 | 232.70 | 225.50 | 226.15 | 226.15 | -2.79% | 19,425 |
| Mar 16, 2026 | 230.10 | 235.20 | 224.75 | 232.65 | 232.65 | -0.75% | 112,473 |
| Mar 13, 2026 | 237.05 | 240.40 | 230.50 | 234.40 | 234.40 | -3.28% | 12,824 |
| Mar 12, 2026 | 233.30 | 251.40 | 232.25 | 242.35 | 242.35 | 1.15% | 15,793 |
| Mar 11, 2026 | 242.40 | 247.70 | 239.20 | 239.60 | 239.60 | -1.11% | 12,964 |
| Mar 10, 2026 | 236.35 | 250.05 | 236.35 | 242.30 | 242.30 | 2.60% | 7,871 |
| Mar 9, 2026 | 232.05 | 240.00 | 228.15 | 236.15 | 236.15 | -3.81% | 18,428 |
| Mar 6, 2026 | 250.50 | 254.15 | 243.00 | 245.50 | 245.50 | -1.98% | 14,693 |