Sanghvi Movers Limited (NSE:SANGHVIMOV)
India · Delayed Price · Currency is INR 261.80
-9.40 (-3.47%)
Aug 1, 2025, 3:30 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 272.00 | 275.40 | 260.20 | 261.80 | 261.80 | -3.47% | 306,174 |
| Jul 31, 2025 | 254.00 | 279.50 | 252.45 | 271.20 | 271.20 | 5.30% | 744,725 |
| Jul 30, 2025 | 262.70 | 265.80 | 256.75 | 257.55 | 257.55 | -1.96% | 196,669 |
| Jul 29, 2025 | 255.50 | 266.05 | 255.05 | 262.70 | 262.70 | 2.70% | 118,588 |
| Jul 28, 2025 | 259.95 | 264.75 | 253.05 | 255.80 | 255.80 | -1.60% | 163,175 |
| Jul 25, 2025 | 265.00 | 267.30 | 258.10 | 259.95 | 259.95 | -2.42% | 151,738 |
| Jul 24, 2025 | 265.55 | 270.00 | 265.10 | 266.40 | 266.40 | 0.40% | 125,395 |
| Jul 23, 2025 | 267.25 | 269.40 | 263.70 | 265.35 | 265.35 | -0.95% | 154,163 |
| Jul 22, 2025 | 269.00 | 271.50 | 266.10 | 267.90 | 267.90 | 0.49% | 151,443 |
| Jul 21, 2025 | 268.00 | 270.95 | 265.90 | 266.60 | 266.60 | -0.60% | 156,583 |
| Jul 18, 2025 | 273.95 | 274.05 | 267.05 | 268.20 | 268.20 | -1.47% | 158,023 |
| Jul 17, 2025 | 273.85 | 279.70 | 271.55 | 272.20 | 272.20 | -0.37% | 256,687 |
| Jul 16, 2025 | 269.20 | 273.60 | 268.60 | 273.20 | 273.20 | 1.77% | 180,606 |
| Jul 15, 2025 | 273.90 | 277.30 | 267.70 | 268.45 | 268.45 | -1.29% | 254,737 |
| Jul 14, 2025 | 274.25 | 275.90 | 270.00 | 271.95 | 271.95 | -0.84% | 188,322 |
| Jul 11, 2025 | 278.95 | 279.50 | 272.10 | 274.25 | 274.25 | -1.17% | 119,100 |
| Jul 10, 2025 | 275.80 | 279.40 | 274.50 | 277.50 | 277.50 | 1.07% | 112,126 |
| Jul 9, 2025 | 276.55 | 278.30 | 273.75 | 274.55 | 274.55 | -0.27% | 109,735 |
| Jul 8, 2025 | 276.00 | 280.05 | 272.00 | 275.30 | 275.30 | -0.92% | 178,407 |
| Jul 7, 2025 | 282.80 | 283.75 | 276.35 | 277.85 | 277.85 | -0.64% | 171,710 |
| Jul 4, 2025 | 281.65 | 286.40 | 278.00 | 279.65 | 279.65 | -0.73% | 233,878 |
| Jul 3, 2025 | 278.00 | 284.10 | 276.20 | 281.70 | 281.70 | 1.79% | 452,260 |
| Jul 2, 2025 | 280.70 | 281.10 | 274.45 | 276.75 | 276.75 | -0.63% | 209,492 |
| Jul 1, 2025 | 282.55 | 283.35 | 276.10 | 278.50 | 278.50 | -0.36% | 233,836 |
| Jun 30, 2025 | 285.25 | 291.15 | 277.25 | 279.50 | 279.50 | -1.83% | 474,914 |
| Jun 27, 2025 | 286.00 | 295.20 | 283.15 | 284.70 | 284.70 | 0.07% | 420,852 |
| Jun 26, 2025 | 288.00 | 290.80 | 282.70 | 284.50 | 284.50 | -1.04% | 232,987 |
| Jun 25, 2025 | 288.60 | 289.75 | 285.65 | 287.50 | 287.50 | 0.17% | 238,955 |
| Jun 24, 2025 | 282.95 | 289.00 | 281.35 | 287.00 | 287.00 | 3.50% | 432,139 |
| Jun 23, 2025 | 278.05 | 285.80 | 275.85 | 277.30 | 277.30 | -1.28% | 358,128 |
| Jun 20, 2025 | 279.00 | 282.80 | 274.65 | 280.90 | 280.90 | 0.70% | 320,563 |
| Jun 19, 2025 | 287.00 | 287.80 | 274.05 | 278.95 | 278.95 | -2.41% | 428,846 |
| Jun 18, 2025 | 285.90 | 287.10 | 282.05 | 285.85 | 285.85 | -0.02% | 355,124 |
| Jun 17, 2025 | 293.95 | 295.50 | 284.40 | 285.90 | 285.90 | -2.72% | 355,371 |
| Jun 16, 2025 | 291.95 | 294.85 | 284.05 | 293.90 | 293.90 | 1.00% | 404,361 |
| Jun 13, 2025 | 284.10 | 293.85 | 281.90 | 291.00 | 291.00 | 0.47% | 536,294 |
| Jun 12, 2025 | 299.50 | 306.90 | 288.00 | 289.65 | 289.65 | -2.43% | 854,511 |
| Jun 11, 2025 | 298.20 | 303.40 | 292.35 | 296.85 | 296.85 | 0.03% | 601,745 |
| Jun 10, 2025 | 306.45 | 306.50 | 295.20 | 296.75 | 296.75 | -2.38% | 509,943 |
| Jun 9, 2025 | 299.00 | 316.70 | 298.70 | 304.00 | 304.00 | 2.39% | 1,391,079 |
| Jun 6, 2025 | 306.40 | 308.55 | 296.05 | 296.90 | 296.90 | -3.15% | 497,594 |
| Jun 5, 2025 | 308.70 | 314.40 | 305.00 | 306.55 | 306.55 | -0.54% | 591,298 |
| Jun 4, 2025 | 304.00 | 312.40 | 300.15 | 308.20 | 308.20 | 1.88% | 564,771 |
| Jun 3, 2025 | 309.75 | 313.75 | 301.80 | 302.50 | 302.50 | -1.26% | 946,724 |
| Jun 2, 2025 | 291.50 | 308.25 | 287.30 | 306.35 | 306.35 | 5.13% | 1,034,068 |
| May 30, 2025 | 290.80 | 297.00 | 288.10 | 291.40 | 291.40 | 1.11% | 594,239 |
| May 29, 2025 | 288.50 | 290.00 | 282.30 | 288.20 | 288.20 | 0.95% | 486,172 |
| May 28, 2025 | 296.30 | 298.05 | 284.05 | 285.50 | 285.50 | -3.45% | 560,731 |
| May 27, 2025 | 296.00 | 305.10 | 293.35 | 295.70 | 295.70 | -1.14% | 572,544 |
| May 26, 2025 | 299.00 | 304.70 | 294.00 | 299.10 | 299.10 | 1.24% | 827,454 |