Sanghvi Brands Limited (BOM:540782)
India · Delayed Price · Currency is INR 11.00
+0.07 (0.64%)
At close: Aug 19, 2026
Sanghvi Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 12.35 | 14.20 | 12.35 | 14.20 | 14.20 | 3.65% | 3,000 |
| Apr 16, 2026 | 13.50 | 13.90 | 13.50 | 13.70 | 13.70 | 5.38% | 2,000 |
| Apr 15, 2026 | 13.76 | 13.76 | 13.00 | 13.00 | 13.00 | -5.39% | 2,000 |
| Apr 9, 2026 | 12.70 | 13.74 | 12.70 | 13.74 | 13.74 | 8.19% | 3,000 |
| Apr 6, 2026 | 12.75 | 12.75 | 12.60 | 12.70 | 12.70 | 17.59% | 8,000 |
| Apr 2, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 20.00% | 3,000 |
| Mar 30, 2026 | 7.50 | 9.00 | 7.50 | 9.00 | 9.00 | - | 4,000 |
| Mar 25, 2026 | 7.61 | 9.00 | 7.61 | 9.00 | 9.00 | -2.70% | 10,000 |
| Mar 24, 2026 | 8.07 | 9.25 | 8.07 | 9.25 | 9.25 | -7.96% | 2,000 |
| Mar 19, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.50% | 1,000 |
| Mar 18, 2026 | 11.25 | 11.25 | 10.00 | 10.00 | 10.00 | -2.44% | 28,000 |
| Mar 16, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -6.82% | 1,000 |
| Mar 13, 2026 | 11.31 | 11.31 | 10.00 | 11.00 | 11.00 | -0.90% | 5,000 |
| Mar 11, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.72% | 1,000 |