Sanghvi Movers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	462.05	464.15	446.25	451.90	450.08	-1.35%	29,382
Jul 24, 2026	425.55	460.90	419.80	458.10	456.25	7.78%	60,195
Jul 23, 2026	429.95	433.00	423.50	425.05	423.34	-0.71%	12,593
Jul 22, 2026	436.05	438.20	426.95	428.10	426.38	-2.94%	10,205
Jul 21, 2026	436.35	442.00	432.85	441.05	439.27	1.08%	15,668
Jul 20, 2026	423.00	438.00	422.55	436.35	434.59	3.31%	21,547
Jul 17, 2026	431.45	431.95	414.10	422.35	420.65	-2.21%	46,689
Jul 16, 2026	429.25	441.50	424.70	431.90	430.16	-0.89%	14,918
Jul 15, 2026	429.90	438.75	423.70	435.80	434.04	0.94%	32,573
Jul 14, 2026	436.05	441.35	425.00	431.75	430.01	-1.05%	33,811
Jul 13, 2026	459.05	470.25	434.10	436.35	434.59	-4.94%	25,040
Jul 10, 2026	472.85	472.85	453.00	459.05	457.20	-1.10%	26,218
Jul 9, 2026	441.35	472.95	441.35	464.15	462.28	4.59%	81,857
Jul 8, 2026	443.65	459.05	435.50	443.80	442.01	-1.18%	35,079
Jul 7, 2026	458.05	458.05	440.00	449.10	447.29	-1.65%	31,782
Jul 6, 2026	466.90	472.10	452.15	456.65	454.81	-1.51%	32,369
Jul 3, 2026	454.65	464.95	448.70	463.65	461.78	1.98%	60,980
Jul 2, 2026	442.65	456.00	440.90	454.65	452.82	2.71%	67,201
Jul 1, 2026	443.45	451.00	436.00	442.65	440.87	0.98%	38,248
Jun 30, 2026	422.45	442.70	421.00	438.35	436.58	3.90%	50,054
Jun 29, 2026	407.75	426.00	407.75	421.90	420.20	2.58%	33,922
Jun 25, 2026	426.85	426.85	406.65	411.30	409.64	-2.02%	33,288
Jun 24, 2026	420.30	423.35	411.05	419.80	418.11	-0.39%	47,877
Jun 23, 2026	440.00	440.00	417.85	421.45	419.75	-3.39%	28,952
Jun 22, 2026	422.10	442.65	422.05	436.25	434.49	5.35%	46,088
Jun 19, 2026	409.50	420.50	408.25	414.10	412.43	0.56%	36,619
Jun 18, 2026	420.85	429.00	410.00	411.80	410.14	-1.15%	50,825
Jun 17, 2026	422.50	427.55	410.35	416.60	414.92	-1.37%	44,812
Jun 16, 2026	428.00	428.00	406.60	422.40	420.70	0.21%	90,933
Jun 15, 2026	396.90	423.95	391.80	421.50	419.80	8.37%	200,329
Jun 12, 2026	372.30	390.00	372.30	388.95	387.38	4.64%	44,456
Jun 11, 2026	370.95	378.85	366.65	371.70	370.20	-1.38%	21,584
Jun 10, 2026	391.75	398.20	375.00	376.90	375.38	-3.80%	35,240