Sanghvi Movers Limited (NSE:SANGHVIMOV)
India · Delayed Price · Currency is INR 329.30
+22.30 (7.26%)
At close: Dec 19, 2025
Sanghvi Movers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 319.60 | 328.80 | 319.60 | 321.65 | 321.65 | 0.41% | 130,737 |
| Dec 3, 2025 | 322.85 | 329.45 | 314.05 | 320.35 | 320.35 | -1.66% | 265,479 |
| Dec 2, 2025 | 331.25 | 334.80 | 321.55 | 325.75 | 325.75 | -2.62% | 137,490 |
| Dec 1, 2025 | 333.90 | 338.95 | 331.50 | 334.50 | 334.50 | 0.51% | 103,624 |
| Nov 28, 2025 | 340.10 | 342.90 | 330.85 | 332.80 | 332.80 | -2.66% | 214,361 |
| Nov 27, 2025 | 343.95 | 349.75 | 338.35 | 341.90 | 341.90 | -0.60% | 147,536 |
| Nov 26, 2025 | 342.95 | 346.80 | 337.05 | 343.95 | 343.95 | 1.03% | 158,976 |
| Nov 25, 2025 | 325.00 | 342.80 | 322.00 | 340.45 | 340.45 | 4.59% | 303,702 |
| Nov 24, 2025 | 341.65 | 343.00 | 323.30 | 325.50 | 325.50 | -5.10% | 357,833 |
| Nov 21, 2025 | 346.10 | 348.20 | 340.70 | 343.00 | 343.00 | -1.79% | 180,993 |
| Nov 20, 2025 | 344.00 | 355.00 | 343.40 | 349.25 | 349.25 | 1.42% | 231,556 |
| Nov 19, 2025 | 356.70 | 359.45 | 342.65 | 344.35 | 344.35 | -3.96% | 355,308 |
| 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 |