S V Global Mill Limited (BOM:535621)
India · Delayed Price · Currency is INR 142.45
+5.75 (4.21%)
At close: May 19, 2026
S V Global Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 136.70 | 143.45 | 136.70 | 142.45 | 142.45 | 4.21% | 378 |
| May 18, 2026 | 135.00 | 140.00 | 131.10 | 136.70 | 136.70 | -5.07% | 581 |
| May 14, 2026 | 133.15 | 144.00 | 133.15 | 144.00 | 144.00 | -0.45% | 7 |
| May 13, 2026 | 133.30 | 149.90 | 133.30 | 144.65 | 144.65 | 1.65% | 8 |
| May 12, 2026 | 137.25 | 145.95 | 132.80 | 142.30 | 142.30 | -2.60% | 8 |
| May 11, 2026 | 144.00 | 150.40 | 140.00 | 146.10 | 146.10 | 1.46% | 367 |
| May 8, 2026 | 140.00 | 146.95 | 133.00 | 144.00 | 144.00 | 2.53% | 891 |
| May 7, 2026 | 151.80 | 151.80 | 139.95 | 140.45 | 140.45 | 1.26% | 277 |
| May 6, 2026 | 147.80 | 156.00 | 135.00 | 138.70 | 138.70 | -6.25% | 5,894 |
| May 5, 2026 | 142.00 | 147.95 | 140.00 | 147.95 | 147.95 | -1.37% | 305 |
| May 4, 2026 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 0.07% | 120 |
| Apr 30, 2026 | 141.00 | 149.90 | 141.00 | 149.90 | 149.90 | 1.18% | 24 |
| Apr 29, 2026 | 142.05 | 154.95 | 142.00 | 148.15 | 148.15 | -2.76% | 181 |
| Apr 28, 2026 | 145.00 | 156.90 | 140.60 | 152.35 | 152.35 | -1.39% | 2,583 |
| Apr 27, 2026 | 156.00 | 156.90 | 154.25 | 154.50 | 154.50 | -2.15% | 2,051 |
| Apr 24, 2026 | 152.40 | 157.90 | 152.40 | 157.90 | 157.90 | 2.27% | 2,900 |
| Apr 23, 2026 | 152.00 | 154.40 | 142.20 | 154.40 | 154.40 | 1.58% | 847 |
| 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 |