S V Global Mill Limited (BOM:535621)
India · Delayed Price · Currency is INR 132.45
-15.55 (-10.51%)
At close: Oct 1, 2026
S V Global Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 143.90 | 145.00 | 130.00 | 132.45 | 132.45 | -10.51% | 383 |
| Sep 30, 2026 | 140.10 | 148.00 | 134.10 | 148.00 | 148.00 | 4.19% | 349 |
| Sep 29, 2026 | 160.00 | 160.00 | 142.00 | 142.05 | 142.05 | -1.63% | 197 |
| Sep 28, 2026 | 152.95 | 168.80 | 142.00 | 144.40 | 144.40 | 2.16% | 505 |
| Sep 25, 2026 | 164.90 | 164.90 | 140.00 | 141.35 | 141.35 | -6.17% | 127 |
| Sep 24, 2026 | 150.55 | 159.00 | 145.00 | 150.65 | 150.65 | 0.07% | 150 |
| Sep 23, 2026 | 169.00 | 169.00 | 150.00 | 150.55 | 150.55 | -1.67% | 263 |
| Sep 22, 2026 | 147.00 | 160.25 | 147.00 | 153.10 | 153.10 | -4.85% | 709 |
| Sep 21, 2026 | 159.90 | 177.50 | 159.90 | 160.90 | 160.90 | 8.75% | 14,442 |
| Sep 18, 2026 | 123.00 | 155.80 | 123.00 | 147.95 | 147.95 | 7.29% | 1,148 |
| Sep 17, 2026 | 130.00 | 137.90 | 125.30 | 137.90 | 137.90 | 0.44% | 24 |
| Sep 16, 2026 | 135.55 | 138.50 | 123.40 | 137.30 | 137.30 | 1.25% | 873 |
| Sep 15, 2026 | 155.00 | 155.00 | 129.70 | 135.60 | 135.60 | 1.57% | 3,627 |
| Sep 11, 2026 | 145.55 | 145.55 | 126.95 | 133.50 | 133.50 | -4.57% | 183 |
| Sep 10, 2026 | 145.00 | 145.00 | 137.05 | 139.90 | 139.90 | -4.31% | 110 |
| Sep 9, 2026 | 155.05 | 155.05 | 146.20 | 146.20 | 146.20 | -4.94% | 1,080 |
| Sep 8, 2026 | 149.70 | 156.95 | 138.05 | 153.80 | 153.80 | 1.72% | 3,887 |
| Sep 7, 2026 | 163.00 | 163.00 | 147.25 | 151.20 | 151.20 | -7.58% | 5,910 |
| Sep 4, 2026 | 160.00 | 173.90 | 158.15 | 163.60 | 163.60 | 12.87% | 76,234 |
| Sep 3, 2026 | 138.70 | 144.95 | 130.00 | 144.95 | 144.95 | 19.99% | 14,538 |
| Sep 2, 2026 | 121.05 | 121.05 | 120.60 | 120.80 | 120.80 | -3.13% | 367 |
| Sep 1, 2026 | 137.45 | 137.45 | 124.20 | 124.70 | 124.70 | -9.41% | 566 |
| Aug 31, 2026 | 123.15 | 139.70 | 123.10 | 137.65 | 137.65 | 11.87% | 1,067 |
| Aug 28, 2026 | 130.00 | 138.00 | 122.30 | 123.05 | 123.05 | 1.69% | 416 |
| Aug 27, 2026 | 128.10 | 128.10 | 121.00 | 121.00 | 121.00 | -10.07% | 490 |
| Aug 26, 2026 | 123.75 | 139.50 | 121.00 | 134.55 | 134.55 | 8.73% | 3,645 |
| Aug 25, 2026 | 120.60 | 124.00 | 120.00 | 123.75 | 123.75 | 1.43% | 304 |
| Aug 24, 2026 | 120.65 | 122.00 | 120.65 | 122.00 | 122.00 | -9.33% | 28 |
| Aug 21, 2026 | 135.00 | 135.00 | 123.50 | 134.55 | 134.55 | 1.66% | 31 |
| Aug 20, 2026 | 134.50 | 134.50 | 122.60 | 132.35 | 132.35 | -1.96% | 41 |
| Aug 19, 2026 | 138.40 | 138.40 | 135.00 | 135.00 | 135.00 | 8.87% | 30 |
| Aug 18, 2026 | 138.40 | 138.40 | 124.00 | 124.00 | 124.00 | -5.95% | 16 |
| Aug 17, 2026 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | -0.04% | 13 |
| Aug 14, 2026 | 134.35 | 134.35 | 122.60 | 131.90 | 131.90 | -0.42% | 109 |
| Aug 13, 2026 | 133.50 | 133.50 | 127.00 | 132.45 | 132.45 | -0.41% | 18 |
| Aug 11, 2026 | 122.65 | 134.40 | 120.20 | 133.00 | 133.00 | 4.77% | 723 |
| Aug 10, 2026 | 143.95 | 143.95 | 120.60 | 126.95 | 126.95 | 3.21% | 314 |
| Aug 7, 2026 | 130.00 | 130.00 | 122.60 | 123.00 | 123.00 | -7.73% | 525 |
| Aug 5, 2026 | 135.70 | 135.70 | 122.20 | 133.30 | 133.30 | 6.51% | 218 |
| Aug 4, 2026 | 128.90 | 129.00 | 125.10 | 125.15 | 125.15 | -0.56% | 648 |
| Aug 3, 2026 | 126.90 | 141.50 | 121.50 | 125.85 | 125.85 | -0.94% | 6,646 |
| Jul 31, 2026 | 144.60 | 146.00 | 113.80 | 127.05 | 127.05 | 4.40% | 42,760 |
| Jul 30, 2026 | 119.00 | 125.95 | 115.00 | 121.70 | 121.70 | 2.27% | 80 |
| Jul 29, 2026 | 125.00 | 125.00 | 119.00 | 119.00 | 119.00 | -4.80% | 220 |
| Jul 27, 2026 | 121.00 | 126.50 | 121.00 | 125.00 | 125.00 | 4.52% | 2,281 |
| Jul 24, 2026 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | -4.32% | 101 |
| Jul 23, 2026 | 120.60 | 125.00 | 119.60 | 125.00 | 125.00 | 3.65% | 632 |
| Jul 22, 2026 | 125.00 | 127.05 | 120.60 | 120.60 | 120.60 | -2.23% | 66 |
| Jul 21, 2026 | 128.00 | 150.90 | 116.30 | 123.35 | 123.35 | -4.38% | 16,496 |
| Jul 20, 2026 | 129.95 | 129.95 | 129.00 | 129.00 | 129.00 | -0.73% | 426 |