Sanghvi Movers Limited (NSE:SANGHVIMOV)
India · Delayed Price · Currency is INR 368.60
+6.35 (1.75%)
Oct 24, 2025, 3:30 PM IST
Sanghvi Movers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 363.00 | 374.65 | 359.80 | 369.35 | 369.35 | 1.96% | 431,782 |
| Oct 23, 2025 | 371.95 | 375.90 | 360.10 | 362.25 | 362.25 | -2.31% | 222,811 |
| Oct 21, 2025 | 364.00 | 374.30 | 359.00 | 370.80 | 370.80 | 2.18% | 90,100 |
| Oct 20, 2025 | 355.30 | 365.50 | 351.60 | 362.90 | 362.90 | 1.48% | 324,386 |
| Oct 17, 2025 | 364.20 | 364.20 | 355.15 | 357.60 | 357.60 | -2.07% | 282,435 |
| Oct 16, 2025 | 371.55 | 374.00 | 361.30 | 365.15 | 365.15 | -1.72% | 314,084 |
| Oct 15, 2025 | 369.00 | 375.80 | 366.05 | 371.55 | 371.55 | -0.09% | 299,121 |
| Oct 14, 2025 | 384.00 | 386.00 | 369.05 | 371.90 | 371.90 | -3.10% | 352,800 |
| Oct 13, 2025 | 384.00 | 393.95 | 381.20 | 383.80 | 383.80 | -0.72% | 275,498 |
| Oct 10, 2025 | 394.95 | 402.20 | 384.35 | 386.60 | 386.60 | -2.32% | 289,491 |
| Oct 9, 2025 | 407.00 | 409.60 | 393.20 | 395.80 | 395.80 | -2.76% | 443,661 |
| Oct 8, 2025 | 403.00 | 411.90 | 397.75 | 407.05 | 407.05 | 0.74% | 431,900 |
| Oct 7, 2025 | 405.50 | 409.90 | 395.85 | 404.05 | 404.05 | -0.36% | 645,931 |
| Oct 6, 2025 | 388.80 | 407.50 | 385.95 | 405.50 | 405.50 | 4.85% | 1,248,991 |
| Oct 3, 2025 | 384.80 | 390.00 | 377.90 | 386.75 | 386.75 | 0.73% | 409,022 |
| Oct 1, 2025 | 361.00 | 387.50 | 361.00 | 383.95 | 383.95 | 6.46% | 528,317 |
| Sep 30, 2025 | 368.20 | 371.95 | 356.05 | 360.65 | 360.65 | -2.01% | 303,430 |
| Sep 29, 2025 | 366.90 | 376.95 | 360.00 | 368.05 | 368.05 | 0.62% | 345,634 |
| Sep 26, 2025 | 379.60 | 380.90 | 362.00 | 365.80 | 365.80 | -3.62% | 463,130 |
| Sep 25, 2025 | 390.05 | 391.50 | 378.05 | 379.55 | 379.55 | -2.90% | 319,499 |
| Sep 24, 2025 | 393.90 | 400.95 | 381.65 | 390.90 | 390.90 | -0.77% | 686,586 |
| Sep 23, 2025 | 383.00 | 396.50 | 379.85 | 393.95 | 393.95 | 3.26% | 699,108 |
| Sep 22, 2025 | 376.00 | 385.60 | 374.15 | 381.50 | 381.50 | 1.37% | 395,042 |
| Sep 19, 2025 | 391.00 | 391.00 | 375.00 | 376.35 | 376.35 | -3.99% | 635,519 |
| Sep 18, 2025 | 388.70 | 397.00 | 383.15 | 392.00 | 392.00 | 1.46% | 629,185 |
| Sep 17, 2025 | 388.45 | 401.00 | 381.50 | 386.35 | 386.35 | -0.04% | 1,112,061 |
| Sep 16, 2025 | 387.00 | 390.10 | 375.00 | 386.50 | 386.50 | 4.00% | 2,291,481 |
| Sep 15, 2025 | 367.00 | 381.00 | 366.20 | 371.65 | 371.65 | 2.31% | 1,321,155 |
| Sep 12, 2025 | 368.50 | 373.45 | 353.45 | 363.25 | 363.25 | 0.82% | 1,574,909 |
| Sep 11, 2025 | 328.70 | 368.75 | 326.60 | 360.30 | 358.30 | 10.45% | 5,932,098 |
| Sep 10, 2025 | 328.90 | 336.80 | 324.40 | 326.20 | 324.39 | -0.44% | 418,137 |
| Sep 9, 2025 | 340.40 | 344.90 | 323.25 | 327.65 | 325.83 | -0.11% | 1,155,790 |
| Sep 8, 2025 | 337.75 | 349.00 | 327.05 | 328.00 | 326.18 | -1.86% | 550,145 |
| Sep 5, 2025 | 331.75 | 336.90 | 324.65 | 334.20 | 332.34 | 1.55% | 377,671 |
| Sep 4, 2025 | 331.00 | 345.95 | 327.10 | 329.10 | 327.27 | 0.77% | 635,866 |
| Sep 3, 2025 | 333.75 | 336.35 | 323.00 | 326.60 | 324.79 | -1.22% | 677,860 |
| Sep 2, 2025 | 333.50 | 336.80 | 326.00 | 330.65 | 328.81 | -0.26% | 431,272 |
| Sep 1, 2025 | 326.40 | 334.60 | 325.10 | 331.50 | 329.66 | 1.55% | 293,636 |
| Aug 29, 2025 | 330.00 | 337.75 | 324.20 | 326.45 | 324.64 | -1.08% | 383,343 |
| Aug 28, 2025 | 343.05 | 345.35 | 327.65 | 330.00 | 328.17 | -4.56% | 493,451 |
| Aug 26, 2025 | 333.05 | 358.75 | 327.70 | 345.75 | 343.83 | 1.92% | 1,045,311 |
| Aug 25, 2025 | 338.05 | 346.15 | 334.00 | 339.25 | 337.37 | 0.35% | 426,641 |
| Aug 22, 2025 | 349.10 | 349.90 | 336.10 | 338.05 | 336.17 | -2.78% | 599,223 |
| Aug 21, 2025 | 337.50 | 349.90 | 332.40 | 347.70 | 345.77 | 4.02% | 1,150,077 |
| Aug 20, 2025 | 340.00 | 340.55 | 331.30 | 334.25 | 332.39 | -1.42% | 298,648 |
| Aug 19, 2025 | 328.05 | 342.00 | 325.05 | 339.05 | 337.17 | 3.54% | 859,372 |
| Aug 18, 2025 | 333.00 | 333.95 | 317.50 | 327.45 | 325.63 | -0.12% | 731,087 |
| Aug 14, 2025 | 324.20 | 337.70 | 322.25 | 327.85 | 326.03 | 1.50% | 921,586 |
| Aug 13, 2025 | 328.80 | 330.00 | 320.60 | 323.00 | 321.21 | -1.45% | 558,714 |
| Aug 12, 2025 | 332.00 | 343.00 | 325.30 | 327.75 | 325.93 | -0.05% | 1,774,600 |