Sanghvi Movers Limited (NSE:SANGHVIMOV)
India · Delayed Price · Currency is INR 344.35
-14.20 (-3.96%)
Nov 19, 2025, 3:30 PM IST
Sanghvi Movers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 367.45 | 367.45 | 357.10 | 358.55 | 358.55 | -1.70% | 151,210 |
| Nov 17, 2025 | 369.95 | 374.50 | 363.10 | 364.75 | 364.75 | -1.11% | 241,720 |
| Nov 14, 2025 | 363.30 | 375.70 | 357.10 | 368.85 | 368.85 | 1.50% | 390,147 |
| Nov 13, 2025 | 366.90 | 376.30 | 362.10 | 363.40 | 363.40 | -0.66% | 310,514 |
| Nov 12, 2025 | 355.40 | 373.10 | 355.30 | 365.80 | 365.80 | 2.94% | 407,180 |
| Nov 11, 2025 | 350.10 | 357.90 | 343.20 | 355.35 | 355.35 | 1.33% | 378,861 |
| Nov 10, 2025 | 370.00 | 378.95 | 347.30 | 350.70 | 350.70 | -7.36% | 959,784 |
| Nov 7, 2025 | 370.25 | 394.20 | 366.00 | 378.55 | 378.55 | 2.24% | 711,338 |
| Nov 6, 2025 | 396.00 | 397.15 | 368.30 | 370.25 | 370.25 | -6.40% | 341,762 |
| Nov 4, 2025 | 404.00 | 406.00 | 393.95 | 395.55 | 395.55 | -1.95% | 225,995 |
| Nov 3, 2025 | 398.10 | 407.70 | 395.30 | 403.40 | 403.40 | 1.83% | 393,342 |
| Oct 31, 2025 | 397.40 | 399.90 | 392.35 | 396.15 | 396.15 | 0.25% | 155,796 |
| Oct 30, 2025 | 396.00 | 400.80 | 391.75 | 395.15 | 395.15 | -0.44% | 265,002 |
| Oct 29, 2025 | 386.65 | 398.50 | 382.30 | 396.90 | 396.90 | 1.47% | 365,424 |
| Oct 28, 2025 | 378.00 | 393.40 | 375.10 | 391.15 | 391.15 | 3.48% | 560,094 |
| Oct 27, 2025 | 374.00 | 379.70 | 363.45 | 378.00 | 378.00 | 2.34% | 340,180 |
| 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% | 324,361 |
| 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% | 313,026 |
| 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% | 352,635 |
| 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% | 431,820 |
| Oct 7, 2025 | 405.50 | 409.90 | 395.85 | 404.05 | 404.05 | -0.36% | 645,797 |
| 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% | 303,362 |
| 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 |