Sanghvi Brands Limited (BOM:540782)
India · Delayed Price · Currency is INR 11.50
-0.50 (-4.17%)
At close: Jun 22, 2026
Sanghvi Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 12.75 | 12.75 | 10.77 | 11.41 | 11.41 | -10.51% | 5,000 |
| Mar 5, 2026 | 11.25 | 12.75 | 11.25 | 12.75 | 12.75 | -1.54% | 2,000 |
| Mar 2, 2026 | 12.95 | 13.17 | 12.50 | 12.95 | 12.95 | 17.94% | 8,000 |
| Feb 26, 2026 | 9.55 | 10.98 | 9.50 | 10.98 | 10.98 | 20.00% | 16,000 |
| Feb 25, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -12.86% | 10,000 |
| 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 |