Sanghvi Brands Limited (BOM:540782)
India · Delayed Price · Currency is INR 12.69
+0.44 (3.59%)
At close: Oct 7, 2026
Sanghvi Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 11.64 | 12.69 | 11.64 | 12.69 | 12.69 | 3.59% | 10,000 |
| Oct 6, 2026 | 12.31 | 12.31 | 11.15 | 12.25 | 12.25 | 4.43% | 30,000 |
| Oct 5, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -4.94% | 1,000 |
| Oct 1, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -4.93% | 1,000 |
| Sep 30, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.15% | 1,000 |
| Sep 29, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -4.99% | 1,000 |
| Sep 11, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -4.95% | 2,000 |
| Sep 9, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 3.02% | 1,000 |
| Sep 8, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 4.89% | 1,000 |
| Sep 7, 2026 | 14.66 | 14.66 | 13.28 | 13.28 | 13.28 | -4.94% | 10,000 |
| Sep 4, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 10.00% | 13,000 |
| Sep 3, 2026 | 12.65 | 12.70 | 12.65 | 12.70 | 12.70 | 9.96% | 6,000 |
| Sep 2, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 10.00% | 8,000 |
| Aug 24, 2026 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | -4.55% | 2,000 |
| Aug 19, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.64% | 1,000 |
| Aug 18, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | 1,000 |
| Aug 17, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | 1,000 |
| Aug 12, 2026 | 11.50 | 11.50 | 10.93 | 10.93 | 10.93 | -4.96% | 2,000 |
| Aug 11, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.17% | 1,000 |
| Aug 6, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4.35% | 18,000 |
| Aug 5, 2026 | 11.49 | 11.50 | 11.49 | 11.50 | 11.50 | 4.36% | 13,000 |
| Aug 3, 2026 | 11.06 | 11.06 | 11.02 | 11.02 | 11.02 | -5.00% | 2,000 |
| Jul 31, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -4.92% | 1,000 |
| Jul 28, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.94% | 2,000 |
| Jul 27, 2026 | 12.60 | 12.60 | 12.57 | 12.57 | 12.57 | -4.99% | 3,000 |
| Jul 23, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 5.00% | 1,000 |
| Jul 22, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 5.00% | 2,000 |
| Jul 21, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4.35% | 5,000 |
| Jul 13, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.17% | 1,000 |
| Jul 10, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.99% | 1,000 |
| Jul 9, 2026 | 12.10 | 12.12 | 12.10 | 12.12 | 12.12 | 4.94% | 6,000 |
| Jul 8, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 5.00% | 2,000 |
| Jul 6, 2026 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | -4.35% | 5,000 |
| Jul 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.80% | 1,000 |
| Jul 1, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -4.88% | 1,000 |
| Jun 30, 2026 | 12.00 | 12.72 | 12.00 | 12.70 | 12.70 | 4.79% | 4,000 |
| Jun 25, 2026 | 10.98 | 12.12 | 10.98 | 12.12 | 12.12 | 4.94% | 16,000 |
| Jun 24, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 5.00% | 1,000 |
| Jun 23, 2026 | 10.93 | 11.49 | 10.93 | 11.00 | 11.00 | -4.35% | 4,000 |
| Jun 22, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.17% | 1,000 |
| Jun 19, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.00% | 1,000 |
| Jun 18, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3.39% | 2,000 |
| Jun 15, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 4.95% | 1,000 |
| Jun 12, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -4.95% | 31,000 |
| Jun 10, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -4.94% | 1,000 |
| Jun 8, 2026 | 13.50 | 13.50 | 12.75 | 12.75 | 12.75 | -4.71% | 2,000 |
| Jun 1, 2026 | 13.40 | 13.40 | 13.38 | 13.38 | 13.38 | -4.97% | 3,000 |
| May 25, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 5.00% | 1,000 |
| Apr 24, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -9.15% | 1,000 |
| Apr 23, 2026 | 14.48 | 14.76 | 14.48 | 14.76 | 14.76 | 3.94% | 3,000 |