S V Global Mill Limited (BOM:535621)
India · Delayed Price · Currency is INR 152.00
+4.60 (3.12%)
At close: Apr 22, 2026
S V Global Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 152.00 | 152.00 | 139.00 | 152.00 | 152.00 | 3.12% | 605 |
| Apr 21, 2026 | 152.00 | 152.00 | 144.90 | 147.40 | 147.40 | 6.08% | 626 |
| Apr 20, 2026 | 136.60 | 155.45 | 132.10 | 138.95 | 138.95 | -4.83% | 194 |
| Apr 17, 2026 | 145.00 | 146.40 | 145.00 | 146.00 | 146.00 | 0.76% | 28 |
| Apr 16, 2026 | 144.00 | 145.00 | 144.00 | 144.90 | 144.90 | -1.66% | 516 |
| Apr 15, 2026 | 151.00 | 155.40 | 132.40 | 147.35 | 147.35 | 4.13% | 36 |
| Apr 13, 2026 | 138.60 | 147.00 | 138.50 | 141.50 | 141.50 | -4.36% | 303 |
| Apr 10, 2026 | 138.20 | 147.95 | 133.05 | 147.95 | 147.95 | 0.10% | 245 |
| Apr 9, 2026 | 140.00 | 148.55 | 139.30 | 147.80 | 147.80 | 4.12% | 61 |
| Apr 8, 2026 | 142.00 | 149.80 | 137.00 | 141.95 | 141.95 | -5.68% | 477 |
| Apr 7, 2026 | 145.00 | 150.75 | 136.45 | 150.50 | 150.50 | 4.81% | 1,837 |
| Apr 6, 2026 | 141.95 | 147.30 | 141.95 | 143.60 | 143.60 | -3.88% | 367 |
| Apr 2, 2026 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | 3.07% | 10 |
| Apr 1, 2026 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | 3.54% | 10 |
| Mar 30, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.08% | 1 |
| Mar 27, 2026 | 131.60 | 138.50 | 131.60 | 138.50 | 138.50 | - | 53 |
| Mar 25, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 2.97% | 12 |
| Mar 24, 2026 | 128.30 | 134.50 | 128.30 | 134.50 | 134.50 | 4.83% | 89 |
| Mar 23, 2026 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | -3.02% | 4 |
| Mar 20, 2026 | 135.00 | 140.80 | 128.60 | 132.30 | 132.30 | -1.67% | 5 |
| 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 |