S V Global Mill Limited (BOM:535621)
India · Delayed Price · Currency is INR 134.55
+6.30 (4.91%)
At close: Mar 18, 2026
S V Global Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 130.00 | 134.65 | 130.00 | 134.55 | 134.55 | 4.91% | 51 |
| Mar 17, 2026 | 138.95 | 139.00 | 126.95 | 128.25 | 128.25 | -3.79% | 37 |
| Mar 16, 2026 | 145.95 | 145.95 | 133.30 | 133.30 | 133.30 | -4.20% | 2 |
| Mar 13, 2026 | 146.00 | 152.40 | 139.10 | 139.15 | 139.15 | -4.95% | 318 |
| Mar 12, 2026 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | 2.74% | 104 |
| Mar 11, 2026 | 143.05 | 143.05 | 129.45 | 142.50 | 142.50 | 4.59% | 390 |
| Mar 10, 2026 | 134.80 | 136.25 | 127.95 | 136.25 | 136.25 | 4.97% | 779 |
| Mar 9, 2026 | 120.30 | 129.80 | 120.30 | 129.80 | 129.80 | 4.34% | 102 |
| Mar 6, 2026 | 136.40 | 136.40 | 124.40 | 124.40 | 124.40 | -4.27% | 256 |
| Mar 5, 2026 | 124.00 | 129.95 | 119.00 | 129.95 | 129.95 | 3.75% | 838 |
| Mar 4, 2026 | 125.25 | 130.25 | 125.25 | 125.25 | 125.25 | -4.97% | 424 |
| Mar 2, 2026 | 127.00 | 133.00 | 127.00 | 131.80 | 131.80 | 1.78% | 68 |
| Feb 27, 2026 | 119.05 | 131.00 | 119.05 | 129.50 | 129.50 | 3.60% | 26 |
| Feb 26, 2026 | 124.90 | 131.00 | 124.90 | 125.00 | 125.00 | 0.08% | 76 |
| Feb 25, 2026 | 148.00 | 148.00 | 123.00 | 124.90 | 124.90 | -7.48% | 68 |
| Feb 24, 2026 | 149.00 | 149.00 | 132.00 | 135.00 | 135.00 | -2.24% | 87 |
| Feb 23, 2026 | 149.00 | 149.00 | 133.65 | 138.10 | 138.10 | 1.28% | 16 |
| Feb 20, 2026 | 135.00 | 143.00 | 130.10 | 136.35 | 136.35 | -5.31% | 25 |
| Feb 19, 2026 | 169.00 | 169.00 | 142.85 | 144.00 | 144.00 | -8.72% | 72 |
| Feb 18, 2026 | 160.85 | 160.85 | 157.70 | 157.75 | 157.75 | 7.68% | 261 |
| Feb 17, 2026 | 149.50 | 150.50 | 144.25 | 146.50 | 146.50 | 7.05% | 276 |
| Feb 16, 2026 | 141.15 | 145.00 | 133.60 | 136.85 | 136.85 | -3.05% | 10 |
| Feb 13, 2026 | 153.95 | 153.95 | 141.00 | 141.15 | 141.15 | -0.07% | 101 |
| Feb 12, 2026 | 158.00 | 168.00 | 141.15 | 141.25 | 141.25 | -9.74% | 154 |
| Feb 11, 2026 | 156.50 | 156.50 | 156.00 | 156.50 | 156.50 | 2.42% | 21 |
| Feb 10, 2026 | 153.00 | 153.00 | 152.70 | 152.80 | 152.80 | 2.55% | 36 |
| Feb 9, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 2.26% | 1 |
| Feb 6, 2026 | 146.95 | 146.95 | 131.15 | 145.70 | 145.70 | 5.47% | 80 |
| Feb 5, 2026 | 149.30 | 149.30 | 132.05 | 138.15 | 138.15 | -5.25% | 615 |
| Feb 4, 2026 | 145.00 | 147.35 | 136.00 | 145.80 | 145.80 | 7.40% | 325 |
| Feb 3, 2026 | 124.90 | 135.85 | 124.90 | 135.75 | 135.75 | 9.92% | 757 |
| Feb 1, 2026 | 133.90 | 133.90 | 123.50 | 123.50 | 123.50 | 0.37% | 205 |
| Jan 30, 2026 | 122.15 | 123.05 | 122.15 | 123.05 | 123.05 | -1.76% | 10 |
| Jan 29, 2026 | 128.10 | 131.15 | 120.00 | 125.25 | 125.25 | -5.01% | 528 |
| Jan 28, 2026 | 132.95 | 132.95 | 131.25 | 131.85 | 131.85 | 5.86% | 3 |
| Jan 27, 2026 | 125.35 | 125.35 | 124.55 | 124.55 | 124.55 | -7.02% | 66 |
| Jan 23, 2026 | 128.00 | 134.40 | 124.55 | 133.95 | 133.95 | 4.65% | 130 |
| Jan 22, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1.51% | 20 |
| Jan 21, 2026 | 128.00 | 128.00 | 124.55 | 126.10 | 126.10 | -0.71% | 160 |
| Jan 20, 2026 | 124.55 | 127.00 | 124.55 | 127.00 | 127.00 | 0.43% | 15 |
| Jan 16, 2026 | 132.00 | 132.00 | 124.55 | 126.45 | 126.45 | -8.00% | 432 |
| Jan 14, 2026 | 129.35 | 137.45 | 129.35 | 137.45 | 137.45 | 5.73% | 166 |
| Jan 13, 2026 | 140.35 | 140.35 | 124.55 | 130.00 | 130.00 | -5.07% | 544 |
| Jan 12, 2026 | 126.10 | 138.90 | 126.10 | 136.95 | 136.95 | 5.35% | 1,136 |
| Jan 9, 2026 | 136.30 | 136.30 | 130.00 | 130.00 | 130.00 | 3.59% | 502 |
| Jan 8, 2026 | 139.75 | 139.75 | 120.55 | 125.50 | 125.50 | -1.72% | 4,725 |
| Jan 7, 2026 | 132.60 | 133.60 | 126.50 | 127.70 | 127.70 | -9.14% | 1,658 |
| Jan 6, 2026 | 132.55 | 144.00 | 128.10 | 140.55 | 140.55 | 0.39% | 10 |
| Jan 5, 2026 | 131.55 | 140.00 | 126.35 | 140.00 | 140.00 | - | 136 |
| Jan 2, 2026 | 138.10 | 146.95 | 136.25 | 140.00 | 140.00 | -1.62% | 749 |