NSE:SANGHVIMOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	432.00	432.20	413.90	421.20	421.20	-2.22%	331,339
Jul 16, 2026	433.20	446.80	423.40	430.75	430.75	-1.07%	356,681
Jul 15, 2026	429.65	439.15	422.80	435.40	435.40	1.07%	363,717
Jul 14, 2026	437.90	441.20	424.00	430.80	430.80	-1.35%	417,728
Jul 13, 2026	459.90	470.50	434.20	436.70	436.70	-4.91%	725,570
Jul 10, 2026	471.40	471.45	452.60	459.25	459.25	-1.07%	243,807
Jul 9, 2026	444.95	473.00	443.55	464.20	464.20	5.20%	626,577
Jul 8, 2026	443.00	459.00	436.00	441.25	441.25	-1.82%	403,994
Jul 7, 2026	456.50	456.50	440.00	449.45	449.45	-1.73%	281,503
Jul 6, 2026	466.60	471.90	454.10	457.35	457.35	-1.27%	351,750
Jul 3, 2026	455.10	464.80	447.80	463.25	463.25	1.98%	444,692
Jul 2, 2026	442.05	455.20	439.10	454.25	454.25	2.76%	439,341
Jul 1, 2026	443.00	451.85	436.00	442.05	442.05	0.83%	529,156
Jun 30, 2026	422.00	443.35	420.30	438.40	438.40	3.90%	639,085
Jun 29, 2026	411.10	425.95	408.45	421.95	421.95	2.64%	295,198
Jun 25, 2026	425.45	425.45	406.80	411.10	411.10	-2.08%	238,403
Jun 24, 2026	421.00	423.00	411.00	419.85	419.85	-0.32%	296,276
Jun 23, 2026	440.00	441.00	417.80	421.20	421.20	-3.55%	531,808
Jun 22, 2026	423.70	442.60	421.05	436.70	436.70	5.29%	1,159,405
Jun 19, 2026	410.00	421.70	406.40	414.75	414.75	0.59%	335,442
Jun 18, 2026	425.95	430.00	410.00	412.30	412.30	-1.01%	370,253
Jun 17, 2026	423.65	428.65	409.95	416.50	416.50	-1.32%	447,998
Jun 16, 2026	427.65	428.10	406.05	422.05	422.05	0.29%	682,636
Jun 15, 2026	393.60	424.45	392.60	420.85	420.85	8.48%	1,664,612
Jun 12, 2026	375.00	389.85	375.00	387.95	387.95	4.48%	310,635
Jun 11, 2026	372.05	378.70	366.65	371.30	371.30	-1.34%	152,270
Jun 10, 2026	395.40	399.50	374.35	376.35	376.35	-3.92%	405,968
Jun 9, 2026	376.05	393.50	376.05	391.70	391.70	4.16%	422,132
Jun 8, 2026	366.20	382.00	362.00	376.05	376.05	0.78%	305,035
Jun 5, 2026	369.45	383.10	367.00	373.15	373.15	1.75%	292,358
Jun 4, 2026	358.00	369.40	353.50	366.75	366.75	2.07%	273,598
Jun 3, 2026	358.50	362.90	350.10	359.30	359.30	0.52%	204,256
Jun 2, 2026	346.00	362.80	344.60	357.45	357.45	2.61%	236,855
Jun 1, 2026	365.00	371.35	347.00	348.35	348.35	-4.31%	283,126
May 29, 2026	374.00	382.40	361.15	364.05	364.05	-2.87%	262,402
May 27, 2026	384.30	384.30	372.75	374.80	374.80	-1.77%	239,397
May 26, 2026	379.70	398.80	373.60	381.55	381.55	0.78%	1,108,815
May 25, 2026	357.80	380.00	356.10	378.60	378.60	6.69%	915,210
May 22, 2026	360.00	365.90	353.00	354.85	354.85	0.75%	748,050
May 21, 2026	351.75	378.25	342.30	352.20	352.20	9.34%	9,427,798
May 20, 2026	316.20	328.45	316.20	322.10	322.10	0.53%	212,080
May 19, 2026	306.00	328.15	305.90	320.40	320.40	4.11%	268,911
May 18, 2026	298.50	310.00	294.95	307.75	307.75	1.67%	251,476
May 15, 2026	314.00	317.20	301.00	302.70	302.70	-3.44%	216,078
May 14, 2026	314.60	320.45	305.00	313.50	313.50	-0.35%	196,898
May 13, 2026	315.00	318.70	306.05	314.60	314.60	0.72%	132,658
May 12, 2026	327.50	331.15	309.80	312.35	312.35	-5.42%	231,839
May 11, 2026	336.00	340.45	328.80	330.25	330.25	-2.48%	187,201
May 8, 2026	336.50	345.60	333.20	338.65	338.65	0.27%	257,214
May 7, 2026	328.20	342.90	324.85	337.75	337.75	2.91%	383,861