NSE:SANGHVIMOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	374.25	392.00	371.10	387.90	387.90	6.13%	311,541
Nov 9, 2026	378.85	378.85	363.20	365.50	365.50	-3.77%	371,990
Nov 8, 2026	365.80	384.90	365.80	379.80	379.80	1.73%	124,480
Nov 6, 2026	370.00	383.50	355.30	373.35	373.35	-1.45%	719,729
Nov 5, 2026	353.10	382.45	351.15	378.85	378.85	9.88%	1,045,614
Nov 4, 2026	321.85	354.00	318.10	344.80	344.80	7.13%	769,815
Nov 3, 2026	318.00	333.20	316.00	321.85	321.85	1.84%	1,889,797
Nov 2, 2026	365.75	382.10	296.65	316.05	316.05	-13.72%	6,299,923
Oct 30, 2026	356.00	374.65	353.80	366.30	366.30	6.16%	1,790,899
Oct 29, 2026	349.80	349.80	337.05	345.05	345.05	-0.73%	226,929
Oct 28, 2026	328.00	353.40	325.00	347.60	347.60	5.83%	336,695
Oct 27, 2026	334.80	342.85	321.70	328.45	328.45	-1.31%	680,911
Oct 26, 2026	315.10	335.00	313.15	332.80	332.80	3.89%	310,462
Oct 23, 2026	325.20	335.00	313.60	320.35	320.35	-2.50%	465,739
Oct 22, 2026	340.30	340.30	322.90	328.55	328.55	-3.01%	573,441
Oct 21, 2026	347.10	352.45	335.00	338.75	338.75	-2.45%	449,090
Oct 19, 2026	342.15	353.75	332.65	347.25	347.25	0.67%	571,080
Oct 16, 2026	352.75	352.75	338.45	344.95	344.95	-1.57%	464,481
Oct 15, 2026	369.10	373.20	348.35	350.45	350.45	-5.58%	666,522
Oct 14, 2026	381.30	388.00	367.60	371.15	371.15	-2.89%	707,416
Oct 13, 2026	391.10	394.45	372.60	382.20	382.20	-2.51%	450,348
Oct 12, 2026	392.60	405.00	389.25	392.05	392.05	-0.14%	229,110
Oct 9, 2026	390.90	398.15	379.55	392.60	392.60	0.87%	327,756
Oct 8, 2026	412.50	412.50	385.60	389.20	389.20	-5.22%	469,081
Oct 7, 2026	423.95	423.95	408.25	410.65	410.65	-2.11%	213,148
Oct 6, 2026	410.00	432.95	410.00	419.50	419.50	2.34%	482,154
Oct 5, 2026	430.35	443.00	405.10	409.90	409.90	-4.56%	665,789
Oct 1, 2026	451.65	456.95	414.90	429.50	429.50	-5.65%	698,178
Sep 30, 2026	457.10	471.90	452.40	455.20	455.20	0.26%	204,771
Sep 29, 2026	444.00	459.60	437.40	454.00	454.00	2.18%	249,409
Sep 28, 2026	458.90	460.05	442.45	444.30	444.30	-2.57%	182,956
Sep 25, 2026	447.00	461.95	443.05	456.00	456.00	2.14%	269,827
Sep 24, 2026	439.40	460.65	430.55	446.45	446.45	1.06%	406,457
Sep 23, 2026	438.20	444.20	435.00	441.75	441.75	0.67%	154,318
Sep 22, 2026	437.00	444.90	433.10	438.80	438.80	0.49%	154,791
Sep 21, 2026	430.70	440.80	425.10	436.65	436.65	1.38%	171,389
Sep 18, 2026	419.65	434.00	412.05	430.70	430.70	2.63%	254,315
Sep 17, 2026	410.40	424.80	410.40	419.65	419.65	2.79%	307,857
Sep 16, 2026	403.70	411.00	395.30	408.25	408.25	1.68%	277,691
Sep 15, 2026	427.85	438.15	400.00	401.50	401.50	-5.86%	514,577
Sep 11, 2026	431.05	433.00	420.10	426.50	426.50	-1.76%	256,297
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