Sanghvi Movers Limited (NSE:SANGHVIMOV)
India · Delayed Price · Currency is INR 283.55
+16.15 (6.04%)
Apr 2, 2026, 3:30 PM IST
NSE:SANGHVIMOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 266.19 | 266.19 | 255.41 | 263.58 | - | -1.43% | 121,139 |
| Apr 1, 2026 | 239.90 | 272.00 | 239.90 | 267.40 | 267.40 | 14.64% | 730,412 |
| Mar 30, 2026 | 243.10 | 248.00 | 230.55 | 233.25 | 233.25 | -5.14% | 432,330 |
| Mar 27, 2026 | 265.20 | 265.20 | 243.05 | 245.90 | 245.90 | -7.61% | 399,474 |
| Mar 25, 2026 | 253.30 | 269.30 | 250.05 | 266.15 | 266.15 | 7.06% | 507,730 |
| Mar 24, 2026 | 245.50 | 255.70 | 236.80 | 248.60 | 248.60 | 2.20% | 521,177 |
| Mar 23, 2026 | 239.00 | 249.95 | 230.50 | 243.25 | 243.25 | 0.87% | 323,606 |
| Mar 20, 2026 | 248.50 | 253.95 | 240.00 | 241.15 | 241.15 | -1.65% | 339,913 |
| Mar 19, 2026 | 246.55 | 252.20 | 242.25 | 245.20 | 245.20 | -3.16% | 333,798 |
| Mar 18, 2026 | 227.05 | 257.80 | 227.05 | 253.20 | 253.20 | 11.81% | 658,667 |
| Mar 17, 2026 | 230.40 | 231.85 | 225.55 | 226.45 | 226.45 | -1.95% | 507,572 |
| Mar 16, 2026 | 231.05 | 235.95 | 223.80 | 230.95 | 230.95 | -1.72% | 314,885 |
| Mar 13, 2026 | 238.20 | 241.55 | 230.40 | 235.00 | 235.00 | -2.83% | 229,048 |
| Mar 12, 2026 | 237.00 | 252.45 | 232.30 | 241.85 | 241.85 | 0.77% | 380,735 |
| Mar 11, 2026 | 242.55 | 248.65 | 239.20 | 240.00 | 240.00 | -1.09% | 309,117 |
| Mar 10, 2026 | 237.15 | 252.00 | 236.35 | 242.65 | 242.65 | 2.62% | 223,201 |
| Mar 9, 2026 | 235.00 | 239.85 | 228.10 | 236.45 | 236.45 | -3.45% | 406,784 |
| Mar 6, 2026 | 249.80 | 254.50 | 242.55 | 244.90 | 244.90 | -1.96% | 201,866 |
| Mar 5, 2026 | 248.00 | 251.95 | 243.00 | 249.80 | 249.80 | 0.89% | 206,942 |
| Mar 4, 2026 | 251.80 | 252.25 | 245.05 | 247.60 | 247.60 | -1.84% | 204,898 |
| Mar 2, 2026 | 249.85 | 259.35 | 243.25 | 252.25 | 252.25 | -3.43% | 269,856 |
| Feb 27, 2026 | 264.00 | 264.60 | 259.00 | 261.20 | 261.20 | -1.45% | 87,412 |
| Feb 26, 2026 | 262.00 | 274.60 | 262.00 | 265.05 | 265.05 | 1.16% | 291,898 |
| Feb 25, 2026 | 261.00 | 266.60 | 260.40 | 262.00 | 262.00 | 0.23% | 118,155 |
| Feb 24, 2026 | 268.80 | 269.10 | 260.00 | 261.40 | 261.40 | -2.81% | 172,291 |
| Feb 23, 2026 | 269.75 | 272.55 | 260.30 | 268.95 | 268.95 | 0.69% | 174,029 |
| Feb 20, 2026 | 266.60 | 268.80 | 260.10 | 267.10 | 267.10 | 0.17% | 170,881 |
| Feb 19, 2026 | 274.05 | 274.70 | 266.00 | 266.65 | 266.65 | -2.00% | 208,010 |
| Feb 18, 2026 | 279.00 | 279.90 | 269.35 | 272.10 | 272.10 | -2.89% | 397,726 |
| Feb 17, 2026 | 283.00 | 289.80 | 278.10 | 280.20 | 280.20 | -0.60% | 196,892 |
| Feb 16, 2026 | 287.70 | 291.25 | 280.00 | 281.90 | 281.90 | -2.61% | 164,598 |
| Feb 13, 2026 | 296.05 | 296.05 | 287.80 | 289.45 | 289.45 | -2.23% | 119,695 |
| Feb 12, 2026 | 293.35 | 301.50 | 291.10 | 296.05 | 296.05 | 1.08% | 121,180 |
| Feb 11, 2026 | 301.90 | 304.80 | 291.00 | 292.90 | 292.90 | -2.38% | 119,824 |
| Feb 10, 2026 | 303.40 | 310.40 | 297.70 | 300.05 | 300.05 | -1.10% | 234,346 |
| Feb 9, 2026 | 308.10 | 312.00 | 298.45 | 303.40 | 303.40 | -4.65% | 430,505 |
| Feb 6, 2026 | 320.50 | 326.20 | 314.00 | 318.20 | 318.20 | -2.82% | 199,109 |
| Feb 5, 2026 | 313.65 | 329.90 | 308.60 | 327.45 | 327.45 | 4.35% | 274,130 |
| Feb 4, 2026 | 299.25 | 318.00 | 283.00 | 313.80 | 313.80 | 4.06% | 228,068 |
| Feb 3, 2026 | 305.00 | 308.00 | 298.00 | 301.55 | 301.55 | 2.46% | 159,110 |
| Feb 2, 2026 | 297.10 | 298.05 | 285.00 | 294.30 | 294.30 | -1.34% | 161,855 |
| Feb 1, 2026 | 301.35 | 301.55 | 290.00 | 298.30 | 298.30 | -1.27% | 72,642 |
| Jan 30, 2026 | 288.20 | 305.80 | 285.40 | 302.15 | 302.15 | 3.37% | 171,545 |
| Jan 29, 2026 | 288.40 | 294.75 | 279.55 | 292.30 | 292.30 | 1.81% | 210,082 |
| Jan 28, 2026 | 279.15 | 294.00 | 279.15 | 287.10 | 287.10 | 1.92% | 124,378 |
| Jan 27, 2026 | 280.00 | 284.80 | 270.30 | 281.70 | 281.70 | 1.24% | 223,351 |
| Jan 23, 2026 | 295.00 | 296.85 | 276.00 | 278.25 | 278.25 | -5.66% | 243,406 |
| Jan 22, 2026 | 291.10 | 298.50 | 289.95 | 294.95 | 294.95 | 2.16% | 158,035 |
| Jan 21, 2026 | 299.40 | 301.25 | 285.10 | 288.70 | 288.70 | -2.94% | 326,521 |
| Jan 20, 2026 | 314.10 | 321.55 | 294.60 | 297.45 | 297.45 | -3.82% | 723,803 |