S V Global Mill Limited (BOM:535621)
India · Delayed Price · Currency is INR 124.95
-2.45 (-1.92%)
At close: Aug 29, 2025
S V Global Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 137.90 | 137.90 | 126.55 | 127.40 | 127.40 | -4.35% | 292 |
| Aug 26, 2025 | 132.80 | 133.50 | 132.80 | 133.20 | 133.20 | -4.69% | 145 |
| Aug 25, 2025 | 149.95 | 149.95 | 138.80 | 139.75 | 139.75 | -4.35% | 1,624 |
| Aug 22, 2025 | 150.95 | 150.95 | 143.45 | 146.10 | 146.10 | -3.21% | 502 |
| Aug 21, 2025 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | 4.28% | 1 |
| Aug 20, 2025 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | 0.07% | 40 |
| Aug 19, 2025 | 154.35 | 154.35 | 142.00 | 144.65 | 144.65 | -2.89% | 56 |
| Aug 18, 2025 | 135.60 | 148.95 | 135.60 | 148.95 | 148.95 | 4.38% | 345 |
| Aug 13, 2025 | 143.00 | 143.00 | 142.05 | 142.70 | 142.70 | -3.29% | 75 |
| Aug 12, 2025 | 139.10 | 147.55 | 139.10 | 147.55 | 147.55 | 1.06% | 75 |
| Aug 11, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | 12 |
| Aug 8, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -3.44% | 1,000 |
| Aug 7, 2025 | 142.90 | 151.20 | 142.90 | 151.20 | 151.20 | 0.53% | 308 |
| Aug 5, 2025 | 149.00 | 150.40 | 140.10 | 150.40 | 150.40 | 2.35% | 38 |
| Aug 4, 2025 | 140.80 | 146.95 | 140.80 | 146.95 | 146.95 | -0.84% | 7 |
| Jul 31, 2025 | 148.30 | 148.30 | 142.10 | 148.20 | 148.20 | 4.26% | 60 |
| Jul 30, 2025 | 149.55 | 149.55 | 142.10 | 142.15 | 142.15 | -4.95% | 314 |
| Jul 29, 2025 | 144.00 | 149.55 | 136.30 | 149.55 | 149.55 | 4.25% | 326 |
| Jul 28, 2025 | 143.45 | 143.50 | 143.45 | 143.45 | 143.45 | -4.97% | 1,193 |
| Jul 25, 2025 | 149.95 | 150.95 | 149.95 | 150.95 | 150.95 | 2.20% | 3 |
| Jul 24, 2025 | 135.15 | 148.00 | 135.15 | 147.70 | 147.70 | 4.71% | 505 |
| Jul 23, 2025 | 149.25 | 149.25 | 141.05 | 141.05 | 141.05 | -3.42% | 2 |
| Jul 22, 2025 | 141.00 | 146.30 | 140.05 | 146.05 | 146.05 | 3.88% | 27 |
| Jul 21, 2025 | 149.45 | 149.45 | 140.60 | 140.60 | 140.60 | -1.37% | 321 |
| Jul 18, 2025 | 148.50 | 151.95 | 142.55 | 142.55 | 142.55 | -4.01% | 28 |
| Jul 17, 2025 | 146.50 | 148.50 | 142.15 | 148.50 | 148.50 | 4.98% | 274 |
| Jul 16, 2025 | 148.00 | 151.95 | 141.45 | 141.45 | 141.45 | -4.91% | 70 |
| Jul 15, 2025 | 143.70 | 150.20 | 143.70 | 148.75 | 148.75 | -1.65% | 319 |
| Jul 14, 2025 | 154.90 | 154.90 | 142.60 | 151.25 | 151.25 | 0.77% | 88 |
| Jul 10, 2025 | 159.45 | 159.45 | 150.10 | 150.10 | 150.10 | -4.97% | 652 |
| Jul 9, 2025 | 159.50 | 159.50 | 145.15 | 157.95 | 157.95 | 3.91% | 37 |
| Jul 8, 2025 | 159.85 | 159.85 | 148.05 | 152.00 | 152.00 | -1.87% | 43 |
| Jul 7, 2025 | 158.60 | 158.60 | 148.95 | 154.90 | 154.90 | -1.18% | 1,350 |
| Jul 4, 2025 | 156.95 | 156.95 | 148.25 | 156.75 | 156.75 | 0.48% | 125 |
| Jul 3, 2025 | 145.50 | 156.00 | 145.50 | 156.00 | 156.00 | 2.63% | 7 |
| Jul 2, 2025 | 155.00 | 155.00 | 152.00 | 152.00 | 152.00 | -4.97% | 168 |
| Jul 1, 2025 | 162.90 | 162.90 | 159.95 | 159.95 | 159.95 | -0.78% | 11 |
| Jun 30, 2025 | 158.70 | 161.20 | 151.30 | 161.20 | 161.20 | 1.58% | 533 |
| Jun 27, 2025 | 159.95 | 162.00 | 155.00 | 158.70 | 158.70 | -0.78% | 479 |
| Jun 26, 2025 | 159.95 | 164.70 | 152.25 | 159.95 | 159.95 | 1.94% | 5,176 |
| Jun 25, 2025 | 154.05 | 161.95 | 153.90 | 156.90 | 156.90 | -3.12% | 449 |
| Jun 24, 2025 | 163.00 | 163.00 | 150.25 | 161.95 | 161.95 | 2.47% | 1,588 |
| Jun 23, 2025 | 162.90 | 162.90 | 149.20 | 158.05 | 158.05 | 0.70% | 17 |
| Jun 20, 2025 | 156.95 | 156.95 | 156.95 | 156.95 | 156.95 | 4.63% | 15 |
| Jun 19, 2025 | 141.00 | 150.00 | 141.00 | 150.00 | 150.00 | 1.28% | 6 |
| Jun 18, 2025 | 145.05 | 148.90 | 144.90 | 148.10 | 148.10 | -2.89% | 584 |
| Jun 17, 2025 | 150.15 | 155.80 | 147.55 | 152.50 | 152.50 | -1.58% | 1,514 |
| Jun 16, 2025 | 159.85 | 159.85 | 148.40 | 154.95 | 154.95 | -0.80% | 751 |
| Jun 13, 2025 | 150.20 | 158.80 | 150.15 | 156.20 | 156.20 | -1.17% | 1,137 |
| Jun 12, 2025 | 150.05 | 158.35 | 150.05 | 158.05 | 158.05 | 0.13% | 284 |