Sanghvi Movers Limited (NSE:SANGHVIMOV)
India · Delayed Price · Currency is INR 337.50
+9.30 (2.83%)
May 7, 2026, 3:29 PM IST
NSE:SANGHVIMOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 328.20 | 342.90 | 324.85 | 337.75 | 337.75 | 2.91% | 383,861 |
| May 6, 2026 | 319.00 | 330.10 | 314.40 | 328.20 | 328.20 | 3.16% | 312,603 |
| May 5, 2026 | 320.20 | 324.90 | 315.55 | 318.15 | 318.15 | -1.18% | 120,580 |
| May 4, 2026 | 321.10 | 328.00 | 319.10 | 321.95 | 321.95 | 0.64% | 196,610 |
| Apr 30, 2026 | 310.99 | 321.79 | 308.71 | 319.90 | 319.90 | 2.18% | 313,945 |
| Apr 29, 2026 | 305.70 | 317.70 | 303.70 | 313.06 | 313.06 | 3.45% | 282,201 |
| Apr 28, 2026 | 303.00 | 306.80 | 298.95 | 302.62 | 302.62 | -0.38% | 156,485 |
| Apr 27, 2026 | 303.40 | 310.85 | 302.55 | 303.76 | 303.76 | 0.61% | 149,210 |
| Apr 24, 2026 | 309.00 | 311.04 | 300.00 | 301.92 | 301.92 | -2.28% | 131,894 |
| Apr 23, 2026 | 314.80 | 317.49 | 308.00 | 308.96 | 308.96 | -2.49% | 198,880 |
| Apr 22, 2026 | 305.00 | 324.97 | 304.51 | 316.86 | 316.86 | 3.30% | 488,402 |
| Apr 21, 2026 | 299.15 | 318.50 | 299.15 | 306.73 | 306.73 | 2.45% | 316,542 |
| Apr 20, 2026 | 308.00 | 309.00 | 298.00 | 299.40 | 299.40 | -2.43% | 276,656 |
| Apr 17, 2026 | 301.30 | 310.80 | 297.00 | 306.85 | 306.85 | 2.05% | 418,360 |
| Apr 16, 2026 | 310.50 | 315.00 | 297.28 | 300.70 | 300.70 | -1.88% | 356,204 |
| Apr 15, 2026 | 312.70 | 316.70 | 305.35 | 306.46 | 306.46 | -1.35% | 216,273 |
| Apr 13, 2026 | 290.00 | 314.89 | 286.45 | 310.66 | 310.66 | 4.44% | 420,792 |
| Apr 10, 2026 | 300.00 | 304.44 | 290.00 | 297.46 | 297.46 | 0.43% | 230,221 |
| Apr 9, 2026 | 289.95 | 305.08 | 286.83 | 296.20 | 296.20 | 2.01% | 456,373 |
| Apr 8, 2026 | 289.54 | 297.98 | 287.78 | 290.37 | 290.37 | 4.38% | 562,597 |
| Apr 7, 2026 | 279.87 | 284.40 | 273.24 | 278.18 | 278.18 | 0.19% | 247,245 |
| Apr 6, 2026 | 282.13 | 285.91 | 275.00 | 277.65 | 277.65 | -3.15% | 301,043 |
| Apr 2, 2026 | 266.19 | 291.76 | 255.41 | 286.67 | 286.67 | 7.21% | 677,751 |
| Apr 1, 2026 | 239.90 | 272.00 | 239.90 | 267.40 | 267.40 | 14.64% | 730,412 |
| Mar 30, 2026 | 243.10 | 248.00 | 230.55 | 233.25 | 233.25 | -5.14% | 432,330 |
| Mar 27, 2026 | 265.20 | 265.20 | 243.05 | 245.90 | 245.90 | -7.61% | 399,474 |
| Mar 25, 2026 | 253.30 | 269.30 | 250.05 | 266.15 | 266.15 | 7.06% | 507,730 |
| Mar 24, 2026 | 245.50 | 255.70 | 236.80 | 248.60 | 248.60 | 2.20% | 521,177 |
| Mar 23, 2026 | 239.00 | 249.95 | 230.50 | 243.25 | 243.25 | 0.87% | 323,606 |
| Mar 20, 2026 | 248.50 | 253.95 | 240.00 | 241.15 | 241.15 | -1.65% | 339,913 |
| Mar 19, 2026 | 246.55 | 252.20 | 242.25 | 245.20 | 245.20 | -3.16% | 333,798 |
| Mar 18, 2026 | 227.05 | 257.80 | 227.05 | 253.20 | 253.20 | 11.81% | 658,667 |
| Mar 17, 2026 | 230.40 | 231.85 | 225.55 | 226.45 | 226.45 | -1.95% | 507,572 |
| Mar 16, 2026 | 231.05 | 235.95 | 223.80 | 230.95 | 230.95 | -1.72% | 314,885 |
| Mar 13, 2026 | 238.20 | 241.55 | 230.40 | 235.00 | 235.00 | -2.83% | 229,048 |
| Mar 12, 2026 | 237.00 | 252.45 | 232.30 | 241.85 | 241.85 | 0.77% | 380,735 |
| Mar 11, 2026 | 242.55 | 248.65 | 239.20 | 240.00 | 240.00 | -1.09% | 309,117 |
| Mar 10, 2026 | 237.15 | 252.00 | 236.35 | 242.65 | 242.65 | 2.62% | 223,201 |
| Mar 9, 2026 | 235.00 | 239.85 | 228.10 | 236.45 | 236.45 | -3.45% | 406,784 |
| Mar 6, 2026 | 249.80 | 254.50 | 242.55 | 244.90 | 244.90 | -1.96% | 201,866 |
| Mar 5, 2026 | 248.00 | 251.95 | 243.00 | 249.80 | 249.80 | 0.89% | 206,942 |
| Mar 4, 2026 | 251.80 | 252.25 | 245.05 | 247.60 | 247.60 | -1.84% | 204,898 |
| Mar 2, 2026 | 249.85 | 259.35 | 243.25 | 252.25 | 252.25 | -3.43% | 269,856 |
| Feb 27, 2026 | 264.00 | 264.60 | 259.00 | 261.20 | 261.20 | -1.45% | 87,412 |
| Feb 26, 2026 | 262.00 | 274.60 | 262.00 | 265.05 | 265.05 | 1.16% | 291,898 |
| Feb 25, 2026 | 261.00 | 266.60 | 260.40 | 262.00 | 262.00 | 0.23% | 118,155 |
| Feb 24, 2026 | 268.80 | 269.10 | 260.00 | 261.40 | 261.40 | -2.81% | 172,291 |
| Feb 23, 2026 | 269.75 | 272.55 | 260.30 | 268.95 | 268.95 | 0.69% | 174,029 |
| Feb 20, 2026 | 266.60 | 268.80 | 260.10 | 267.10 | 267.10 | 0.17% | 170,881 |
| Feb 19, 2026 | 274.05 | 274.70 | 266.00 | 266.65 | 266.65 | -2.00% | 208,010 |