Sanghvi Movers Limited (NSE:SANGHVIMOV)
India · Delayed Price · Currency is INR 423.80
-10.35 (-2.38%)
Sep 11, 2026, 3:30 PM IST
NSE:SANGHVIMOV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 431.05 | 433.00 | 420.10 | 423.80 | - | -2.38% | 255,716 |
| Sep 10, 2026 | 444.00 | 444.85 | 431.30 | 434.15 | 434.15 | -2.01% | 129,546 |
| Sep 9, 2026 | 440.00 | 450.35 | 437.70 | 443.05 | 443.05 | 0.42% | 171,856 |
| Sep 8, 2026 | 437.95 | 445.85 | 428.45 | 441.20 | 441.20 | 0.59% | 224,364 |
| Sep 7, 2026 | 436.70 | 443.95 | 434.20 | 438.60 | 438.60 | -0.14% | 194,873 |
| Sep 4, 2026 | 456.40 | 472.00 | 436.65 | 439.20 | 439.20 | -3.05% | 455,750 |
| Sep 3, 2026 | 455.15 | 462.30 | 448.55 | 453.00 | 453.00 | 0.15% | 115,506 |
| Sep 2, 2026 | 455.00 | 464.30 | 444.00 | 452.30 | 452.30 | -1.26% | 292,649 |
| Sep 1, 2026 | 458.25 | 466.65 | 448.80 | 458.05 | 458.05 | 0.17% | 233,054 |
| Aug 31, 2026 | 445.80 | 460.00 | 433.30 | 457.25 | 457.25 | 2.96% | 413,687 |
| Aug 28, 2026 | 445.95 | 455.60 | 437.50 | 444.10 | 444.10 | -0.12% | 363,002 |
| Aug 27, 2026 | 457.00 | 458.45 | 442.10 | 444.65 | 444.65 | -3.02% | 387,376 |
| Aug 26, 2026 | 464.35 | 465.00 | 445.00 | 458.50 | 458.50 | 0.02% | 414,376 |
| Aug 25, 2026 | 467.80 | 471.95 | 448.60 | 458.40 | 458.40 | -1.64% | 499,082 |
| Aug 24, 2026 | 476.90 | 479.50 | 447.35 | 466.05 | 466.05 | -2.77% | 818,643 |
| Aug 21, 2026 | 489.65 | 494.60 | 477.10 | 479.35 | 479.35 | -2.31% | 249,768 |
| Aug 20, 2026 | 503.75 | 507.95 | 489.00 | 490.70 | 490.70 | -1.61% | 231,013 |
| Aug 19, 2026 | 524.40 | 524.40 | 490.60 | 498.75 | 498.75 | -4.22% | 352,894 |
| Aug 18, 2026 | 508.00 | 522.90 | 504.05 | 520.75 | 520.75 | 2.72% | 312,166 |
| Aug 17, 2026 | 494.00 | 512.00 | 480.50 | 506.95 | 506.95 | 3.66% | 316,845 |
| Aug 14, 2026 | 498.00 | 504.95 | 486.10 | 489.05 | 489.05 | -1.14% | 200,600 |
| Aug 13, 2026 | 502.85 | 507.70 | 490.25 | 496.70 | 494.70 | -0.75% | 189,209 |
| Aug 12, 2026 | 515.00 | 518.90 | 497.25 | 500.45 | 498.43 | -3.19% | 360,614 |
| Aug 11, 2026 | 510.05 | 524.80 | 509.30 | 516.95 | 514.87 | 1.09% | 496,024 |
| Aug 10, 2026 | 504.00 | 528.00 | 496.00 | 511.40 | 509.34 | 4.71% | 1,897,195 |
| Aug 7, 2026 | 481.55 | 493.60 | 475.00 | 488.40 | 486.43 | 1.42% | 514,015 |
| Aug 6, 2026 | 475.00 | 488.80 | 467.00 | 481.55 | 479.61 | 1.55% | 645,352 |
| Aug 5, 2026 | 444.75 | 478.00 | 440.05 | 474.20 | 472.29 | 8.13% | 996,315 |
| Aug 4, 2026 | 439.45 | 442.85 | 428.00 | 438.55 | 436.78 | 0.24% | 419,502 |
| Aug 3, 2026 | 414.95 | 457.00 | 412.55 | 437.50 | 435.74 | 6.76% | 1,799,166 |
| Jul 31, 2026 | 435.00 | 454.00 | 393.45 | 409.80 | 408.15 | -5.57% | 2,026,770 |
| Jul 30, 2026 | 438.00 | 443.95 | 431.00 | 433.95 | 432.20 | -0.95% | 167,950 |
| Jul 29, 2026 | 438.00 | 442.75 | 432.00 | 438.10 | 436.34 | 0.38% | 220,890 |
| Jul 28, 2026 | 450.00 | 451.95 | 434.20 | 436.45 | 434.69 | -3.01% | 147,193 |
| Jul 27, 2026 | 460.45 | 465.00 | 446.70 | 450.00 | 448.19 | -1.25% | 353,824 |
| Jul 24, 2026 | 425.00 | 460.80 | 420.00 | 455.70 | 453.87 | 7.03% | 616,922 |
| Jul 23, 2026 | 431.30 | 433.90 | 423.25 | 425.75 | 424.04 | -0.93% | 211,351 |
| Jul 22, 2026 | 438.70 | 441.80 | 427.15 | 429.75 | 428.02 | -2.53% | 150,268 |
| Jul 21, 2026 | 437.35 | 442.40 | 431.50 | 440.90 | 439.12 | 0.97% | 193,417 |
| Jul 20, 2026 | 418.30 | 438.10 | 417.65 | 436.65 | 434.89 | 3.67% | 229,203 |
| Jul 17, 2026 | 432.00 | 432.20 | 413.90 | 421.20 | 419.50 | -2.22% | 331,339 |
| Jul 16, 2026 | 433.20 | 446.80 | 423.40 | 430.75 | 429.02 | -1.07% | 356,681 |
| Jul 15, 2026 | 429.65 | 439.15 | 422.80 | 435.40 | 433.65 | 1.07% | 363,717 |
| Jul 14, 2026 | 437.90 | 441.20 | 424.00 | 430.80 | 429.07 | -1.35% | 417,728 |
| Jul 13, 2026 | 459.90 | 470.50 | 434.20 | 436.70 | 434.94 | -4.91% | 725,570 |
| Jul 10, 2026 | 471.40 | 471.45 | 452.60 | 459.25 | 457.40 | -1.07% | 243,807 |
| Jul 9, 2026 | 444.95 | 473.00 | 443.55 | 464.20 | 462.33 | 5.20% | 626,577 |
| Jul 8, 2026 | 443.00 | 459.00 | 436.00 | 441.25 | 439.47 | -1.82% | 403,994 |
| Jul 7, 2026 | 456.50 | 456.50 | 440.00 | 449.45 | 447.64 | -1.73% | 281,503 |
| Jul 6, 2026 | 466.60 | 471.90 | 454.10 | 457.35 | 455.51 | -1.27% | 351,750 |