Sanghvi Movers Limited (NSE:SANGHVIMOV)
India · Delayed Price · Currency is INR 272.55
-7.65 (-2.73%)
Feb 18, 2026, 12:50 PM IST
Sanghvi Movers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 311.00 | 315.65 | 305.50 | 309.25 | 309.25 | -1.06% | 160,527 |
| Jan 16, 2026 | 315.05 | 320.60 | 309.90 | 312.55 | 312.55 | -0.86% | 138,216 |
| Jan 14, 2026 | 312.90 | 318.35 | 312.40 | 315.25 | 315.25 | 0.03% | 67,446 |
| Jan 13, 2026 | 316.90 | 321.60 | 310.70 | 315.15 | 315.15 | 0.03% | 166,987 |
| Jan 12, 2026 | 314.90 | 319.25 | 304.20 | 315.05 | 315.05 | 0.32% | 268,604 |
| Jan 9, 2026 | 321.15 | 326.70 | 312.65 | 314.05 | 314.05 | -3.55% | 192,378 |
| Jan 8, 2026 | 338.45 | 341.65 | 323.70 | 325.60 | 325.60 | -3.81% | 272,570 |
| Jan 7, 2026 | 342.65 | 344.45 | 334.15 | 338.50 | 338.50 | -1.68% | 335,992 |
| Jan 6, 2026 | 351.20 | 351.20 | 341.25 | 344.30 | 344.30 | -1.63% | 169,181 |
| Jan 5, 2026 | 350.80 | 357.65 | 348.20 | 350.00 | 350.00 | 0.01% | 215,666 |
| Jan 2, 2026 | 347.00 | 353.90 | 346.55 | 349.95 | 349.95 | 0.68% | 140,370 |
| Jan 1, 2026 | 347.90 | 349.25 | 342.50 | 347.60 | 347.60 | 0.59% | 95,172 |
| Dec 31, 2025 | 343.05 | 349.90 | 341.70 | 345.55 | 345.55 | 0.48% | 170,172 |
| Dec 30, 2025 | 342.80 | 347.30 | 337.75 | 343.90 | 343.90 | 0.28% | 165,981 |
| Dec 29, 2025 | 357.00 | 362.00 | 341.10 | 342.95 | 342.95 | -3.85% | 198,837 |
| Dec 26, 2025 | 352.95 | 362.60 | 351.50 | 356.70 | 356.70 | 0.78% | 165,196 |
| Dec 24, 2025 | 366.20 | 367.00 | 352.20 | 353.95 | 353.95 | -3.09% | 248,417 |
| Dec 23, 2025 | 370.00 | 377.95 | 360.20 | 365.25 | 365.25 | 5.29% | 3,136,771 |
| Dec 22, 2025 | 332.60 | 352.00 | 329.10 | 346.90 | 346.90 | 5.34% | 526,982 |
| Dec 19, 2025 | 306.00 | 332.30 | 306.00 | 329.30 | 329.30 | 7.26% | 431,732 |
| Dec 18, 2025 | 311.20 | 311.55 | 305.20 | 307.00 | 307.00 | -1.49% | 119,361 |
| Dec 17, 2025 | 313.65 | 313.90 | 307.35 | 311.65 | 311.65 | -1.14% | 167,449 |
| Dec 16, 2025 | 310.10 | 317.00 | 307.75 | 315.25 | 315.25 | 1.32% | 131,562 |
| Dec 15, 2025 | 304.00 | 312.10 | 302.30 | 311.15 | 311.15 | 1.63% | 125,789 |
| Dec 12, 2025 | 301.65 | 309.50 | 301.65 | 306.15 | 306.15 | 1.53% | 155,316 |
| Dec 11, 2025 | 302.90 | 310.50 | 297.35 | 301.55 | 301.55 | -0.10% | 268,632 |
| Dec 10, 2025 | 304.95 | 312.50 | 300.05 | 301.85 | 301.85 | -0.95% | 221,419 |
| Dec 9, 2025 | 296.95 | 306.25 | 290.00 | 304.75 | 304.75 | 2.28% | 312,678 |
| Dec 8, 2025 | 302.05 | 308.95 | 296.10 | 297.95 | 297.95 | -1.29% | 258,821 |
| Dec 5, 2025 | 320.00 | 320.85 | 299.00 | 301.85 | 301.85 | -6.16% | 577,872 |