S V Global Mill Limited (NSE:SVGLOBAL)
India · Delayed Price · Currency is INR 163.00
+7.40 (4.76%)
Last updated: Sep 23, 2026, 3:29 PM IST
NSE:SVGLOBAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 161.90 | 163.00 | 146.55 | 151.93 | 151.93 | -2.36% | 4,466 |
| Sep 22, 2026 | 159.00 | 159.50 | 150.20 | 155.60 | 155.60 | -3.14% | 7,057 |
| Sep 21, 2026 | 156.50 | 177.50 | 152.30 | 160.65 | 160.65 | 8.61% | 97,506 |
| Sep 18, 2026 | 127.50 | 153.91 | 126.40 | 147.92 | 147.92 | 15.33% | 6,683 |
| Sep 17, 2026 | 134.00 | 134.00 | 127.00 | 128.26 | 128.26 | -4.31% | 700 |
| Sep 16, 2026 | 130.20 | 137.00 | 124.26 | 134.03 | 134.03 | 1.66% | 582 |
| Sep 15, 2026 | 135.00 | 143.60 | 127.20 | 131.84 | 131.84 | -1.13% | 2,536 |
| Sep 11, 2026 | 140.69 | 140.69 | 126.55 | 133.35 | 133.35 | -5.29% | 1,859 |
| Sep 10, 2026 | 150.33 | 150.35 | 140.70 | 140.80 | 140.80 | -4.64% | 711 |
| Sep 9, 2026 | 156.80 | 156.90 | 145.35 | 147.65 | 147.65 | -3.41% | 1,965 |
| Sep 8, 2026 | 154.00 | 159.00 | 140.10 | 152.87 | 152.87 | 1.18% | 8,612 |
| Sep 7, 2026 | 160.00 | 160.00 | 147.06 | 151.09 | 151.09 | -7.66% | 21,648 |
| Sep 4, 2026 | 162.00 | 172.81 | 157.15 | 163.62 | 163.62 | 13.62% | 286,302 |
| Sep 3, 2026 | 130.00 | 144.01 | 124.99 | 144.01 | 144.01 | 20.00% | 16,618 |
| Sep 2, 2026 | 127.70 | 132.54 | 115.00 | 120.01 | 120.01 | -8.59% | 1,146 |
| Sep 1, 2026 | 126.00 | 132.00 | 124.01 | 131.29 | 131.29 | -5.16% | 72 |
| Aug 31, 2026 | 130.35 | 138.77 | 123.30 | 138.44 | 138.44 | 6.73% | 172 |
| Aug 28, 2026 | 129.50 | 137.00 | 121.12 | 129.71 | 129.71 | 0.16% | 336 |
| Aug 27, 2026 | 134.11 | 144.80 | 118.21 | 129.50 | 129.50 | -2.48% | 1,849 |
| Aug 26, 2026 | 142.64 | 142.64 | 114.30 | 132.79 | 132.79 | 11.21% | 2,772 |
| Aug 25, 2026 | 118.00 | 120.60 | 118.00 | 119.40 | 119.40 | 1.19% | 360 |
| Aug 24, 2026 | 125.00 | 125.00 | 115.01 | 118.00 | 118.00 | -5.80% | 368 |
| Aug 21, 2026 | 134.99 | 134.99 | 123.60 | 125.26 | 125.26 | 1.40% | 102 |
| Aug 20, 2026 | 139.50 | 143.49 | 120.93 | 123.53 | 123.53 | -4.98% | 363 |
| Aug 19, 2026 | 118.00 | 130.00 | 118.00 | 130.00 | 130.00 | -2.26% | 670 |