S V Global Mill Limited (BOM:535621)
India · Delayed Price · Currency is INR 134.55
+2.20 (1.66%)
At close: Aug 21, 2026
S V Global Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 42,623 |
| 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 |
| Jul 17, 2026 | 131.00 | 131.00 | 126.00 | 129.95 | 129.95 | -2.99% | 160 |
| Jul 16, 2026 | 153.95 | 153.95 | 129.00 | 133.95 | 133.95 | 3.08% | 145 |
| Jul 15, 2026 | 139.00 | 139.00 | 123.00 | 129.95 | 129.95 | -0.57% | 885 |
| Jul 14, 2026 | 144.80 | 144.80 | 130.00 | 130.70 | 130.70 | -4.35% | 194 |
| Jul 13, 2026 | 135.00 | 136.90 | 131.00 | 136.65 | 136.65 | 4.19% | 386 |
| Jul 10, 2026 | 139.95 | 139.95 | 130.10 | 131.15 | 131.15 | -3.67% | 2,050 |
| Jul 9, 2026 | 153.95 | 153.95 | 134.10 | 136.15 | 136.15 | 5.09% | 3,628 |
| Jul 8, 2026 | 130.00 | 142.00 | 129.10 | 129.55 | 129.55 | -8.12% | 229 |
| Jul 7, 2026 | 123.35 | 148.80 | 123.35 | 141.00 | 141.00 | -0.67% | 12 |
| Jul 1, 2026 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | - | 263 |
| Jun 30, 2026 | 142.00 | 150.00 | 138.00 | 141.95 | 141.95 | 0.42% | 129 |
| Jun 29, 2026 | 148.25 | 148.25 | 141.00 | 141.35 | 141.35 | -4.65% | 13 |
| Jun 24, 2026 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | - | 10 |
| Jun 23, 2026 | 157.60 | 157.60 | 137.90 | 148.25 | 148.25 | 5.89% | 85 |
| Jun 22, 2026 | 140.00 | 140.00 | 133.00 | 140.00 | 140.00 | -3.45% | 320 |
| Jun 18, 2026 | 139.00 | 145.00 | 139.00 | 145.00 | 145.00 | -0.62% | 6 |
| Jun 16, 2026 | 138.55 | 166.45 | 138.55 | 145.90 | 145.90 | 4.21% | 162 |
| Jun 15, 2026 | 142.95 | 142.95 | 140.00 | 140.00 | 140.00 | -2.06% | 28 |
| Jun 12, 2026 | 129.65 | 147.45 | 129.65 | 142.95 | 142.95 | 10.81% | 7 |
| Jun 11, 2026 | 139.00 | 148.85 | 129.00 | 129.00 | 129.00 | -0.81% | 505 |
| Jun 10, 2026 | 126.30 | 130.50 | 126.30 | 130.05 | 130.05 | -7.63% | 523 |
| Jun 9, 2026 | 132.60 | 149.60 | 124.00 | 140.80 | 140.80 | 6.18% | 619 |
| Jun 8, 2026 | 146.90 | 146.90 | 131.10 | 132.60 | 132.60 | -5.39% | 346 |
| Jun 5, 2026 | 134.60 | 150.50 | 134.60 | 140.15 | 140.15 | -2.64% | 1,332 |
| Jun 4, 2026 | 131.45 | 143.95 | 123.00 | 143.95 | 143.95 | 9.51% | 282 |
| Jun 3, 2026 | 131.45 | 131.45 | 131.45 | 131.45 | 131.45 | - | 300 |
| Jun 2, 2026 | 131.00 | 131.90 | 125.00 | 131.45 | 131.45 | -0.34% | 248 |
| Jun 1, 2026 | 135.00 | 135.00 | 127.45 | 131.90 | 131.90 | -5.72% | 135 |