Sanghvi Brands Limited (BOM:540782)
India · Delayed Price · Currency is INR 10.50
-0.50 (-4.55%)
At close: Jan 30, 2026
Sanghvi Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.55% | 1,000 |
| Jan 22, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.77% | 1,000 |
| Jan 21, 2026 | 9.21 | 10.60 | 9.21 | 10.60 | 10.60 | 0.95% | 3,000 |
| Jan 20, 2026 | 10.95 | 10.95 | 10.50 | 10.50 | 10.50 | -4.02% | 2,000 |
| Jan 19, 2026 | 11.00 | 11.00 | 10.91 | 10.94 | 10.94 | -9.59% | 3,000 |
| Jan 16, 2026 | 11.15 | 12.20 | 11.15 | 12.10 | 12.10 | -12.32% | 3,000 |
| Jan 13, 2026 | 11.61 | 13.80 | 11.61 | 13.80 | 13.80 | -1.43% | 6,000 |
| Jan 12, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.78% | 1,000 |
| Jan 9, 2026 | 14.11 | 14.11 | 13.05 | 14.11 | 14.11 | - | 5,000 |
| Jan 8, 2026 | 13.51 | 14.11 | 13.51 | 14.11 | 14.11 | 19.98% | 18,000 |
| Jan 6, 2026 | 11.75 | 11.76 | 11.75 | 11.76 | 11.76 | -2.00% | 2,000 |
| Jan 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4.35% | 1,000 |
| Jan 2, 2026 | 11.50 | 11.90 | 11.50 | 11.50 | 11.50 | -2.54% | 4,000 |
| Dec 31, 2025 | 10.21 | 11.80 | 10.21 | 11.80 | 11.80 | 16.14% | 3,000 |
| Dec 29, 2025 | 9.65 | 10.17 | 9.30 | 10.16 | 10.16 | -12.41% | 17,000 |
| Dec 26, 2025 | 11.62 | 11.62 | 11.55 | 11.60 | 11.60 | -10.70% | 8,000 |
| Dec 24, 2025 | 13.00 | 13.00 | 12.99 | 12.99 | 12.99 | - | 2,000 |
| Dec 23, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - | 1,000 |
| Dec 22, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.93% | 1,000 |
| Dec 19, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.08% | 1,000 |
| Dec 15, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 4.47% | 1,000 |
| Dec 11, 2025 | 14.33 | 14.35 | 12.31 | 12.31 | 12.31 | -3.45% | 11,000 |
| Dec 4, 2025 | 12.67 | 12.76 | 12.67 | 12.75 | 12.75 | -9.38% | 16,000 |
| Dec 3, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -9.98% | 4,000 |
| Dec 2, 2025 | 12.85 | 15.63 | 12.85 | 15.63 | 15.63 | 9.53% | 16,000 |
| Nov 28, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - | 1,000 |
| Nov 27, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.07% | 1,000 |
| Nov 21, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 2.00% | 1,000 |
| Nov 20, 2025 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 0.72% | 2,000 |
| Nov 18, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 1,000 |
| Nov 13, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | 4,000 |
| Nov 12, 2025 | 14.65 | 14.65 | 13.80 | 13.80 | 13.80 | 3.60% | 17,000 |
| Nov 10, 2025 | 13.29 | 13.32 | 13.29 | 13.32 | 13.32 | 9.99% | 4,000 |
| Nov 7, 2025 | 14.72 | 14.72 | 12.11 | 12.11 | 12.11 | -9.56% | 2,000 |
| Nov 6, 2025 | 12.60 | 13.39 | 11.36 | 13.39 | 13.39 | 6.19% | 3,000 |
| Nov 3, 2025 | 14.00 | 14.00 | 12.61 | 12.61 | 12.61 | -9.93% | 4,000 |
| Oct 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 4,000 |
| Oct 28, 2025 | 14.64 | 14.64 | 14.00 | 14.00 | 14.00 | 5.18% | 8,000 |
| Oct 27, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 10.00% | 2,000 |
| Oct 23, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | 2,000 |
| Oct 21, 2025 | 14.33 | 14.33 | 12.00 | 12.00 | 12.00 | -8.05% | 3,000 |
| Oct 15, 2025 | 13.50 | 13.50 | 13.05 | 13.05 | 13.05 | -10.00% | 13,000 |
| Sep 26, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 3.35% | 1,000 |
| Sep 24, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -4.95% | 2,000 |
| Sep 18, 2025 | 14.75 | 14.76 | 14.75 | 14.76 | 14.76 | 4.90% | 3,000 |
| Sep 16, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 5.00% | 4,000 |
| Sep 11, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -4.29% | 1,000 |
| Sep 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1,000 |
| Sep 9, 2025 | 13.87 | 14.60 | 13.87 | 14.00 | 14.00 | -4.11% | 4,000 |
| Sep 8, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | 1,000 |