NSE:SANGHVIMOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	376.05	393.00	376.05	389.10	-	3.47%	352,143
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
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