Sanghvi Movers Limited (NSE:SANGHVIMOV)
India · Delayed Price · Currency is INR 326.60
-4.05 (-1.22%)
Sep 3, 2025, 3:30 PM IST
Sanghvi Movers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 333.50 | 336.80 | 326.00 | 330.65 | 330.65 | -0.26% | 431,193 |
| Sep 1, 2025 | 326.40 | 334.60 | 325.10 | 331.50 | 331.50 | 1.55% | 293,766 |
| Aug 29, 2025 | 330.00 | 337.75 | 324.20 | 326.45 | 326.45 | -1.08% | 383,343 |
| Aug 28, 2025 | 343.05 | 345.35 | 327.65 | 330.00 | 330.00 | -4.56% | 493,451 |
| Aug 26, 2025 | 333.05 | 358.75 | 327.70 | 345.75 | 345.75 | 1.92% | 1,045,710 |
| Aug 25, 2025 | 338.05 | 346.15 | 334.00 | 339.25 | 339.25 | 0.35% | 426,641 |
| Aug 22, 2025 | 349.10 | 349.90 | 336.10 | 338.05 | 338.05 | -2.78% | 599,223 |
| Aug 21, 2025 | 337.50 | 349.90 | 332.40 | 347.70 | 347.70 | 4.02% | 1,150,077 |
| Aug 20, 2025 | 340.00 | 340.55 | 331.30 | 334.25 | 334.25 | -1.42% | 298,648 |
| Aug 19, 2025 | 328.05 | 342.00 | 325.05 | 339.05 | 339.05 | 3.54% | 859,372 |
| Aug 18, 2025 | 333.00 | 333.95 | 317.50 | 327.45 | 327.45 | -0.12% | 734,908 |
| Aug 14, 2025 | 324.20 | 337.70 | 322.25 | 327.85 | 327.85 | 1.50% | 925,046 |
| Aug 13, 2025 | 328.80 | 330.00 | 320.60 | 323.00 | 323.00 | -1.45% | 558,714 |
| Aug 12, 2025 | 332.00 | 343.00 | 325.30 | 327.75 | 327.75 | -0.05% | 1,774,607 |
| Aug 11, 2025 | 310.00 | 332.00 | 309.25 | 327.90 | 327.90 | 6.56% | 3,411,247 |
| Aug 8, 2025 | 283.45 | 312.40 | 282.95 | 307.70 | 307.70 | 9.09% | 4,399,087 |
| Aug 7, 2025 | 283.00 | 300.95 | 278.30 | 282.05 | 282.05 | 2.84% | 3,960,066 |
| Aug 6, 2025 | 270.40 | 279.90 | 265.00 | 274.25 | 274.25 | 1.48% | 299,955 |
| Aug 5, 2025 | 267.65 | 272.00 | 265.00 | 270.25 | 270.25 | 1.41% | 136,567 |
| Aug 4, 2025 | 262.10 | 267.40 | 260.85 | 266.50 | 266.50 | 1.80% | 92,233 |
| Aug 1, 2025 | 272.00 | 275.40 | 260.20 | 261.80 | 261.80 | -3.47% | 306,434 |
| 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 |