S V Global Mill Limited (NSE:SVGLOBAL)
India · Delayed Price · Currency is INR 135.00
-3.64 (-2.63%)
At close: Nov 9, 2026
NSE:SVGLOBAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 138.64 | 138.64 | 135.00 | 135.00 | 135.00 | -2.63% | 850 |
| Nov 8, 2026 | 155.00 | 155.00 | 138.50 | 138.64 | 138.64 | 4.88% | 1,662 |
| Nov 6, 2026 | 131.25 | 142.85 | 127.10 | 132.19 | 132.19 | -3.41% | 1,818 |
| Nov 5, 2026 | 129.19 | 137.90 | 129.19 | 136.85 | 136.85 | 8.01% | 578 |
| Nov 4, 2026 | 133.70 | 133.70 | 126.10 | 126.70 | 126.70 | -7.60% | 919 |
| Nov 3, 2026 | 128.49 | 139.06 | 128.49 | 137.12 | 137.12 | 8.88% | 657 |
| Nov 2, 2026 | 131.09 | 136.95 | 121.20 | 125.94 | 125.94 | -2.02% | 291 |
| Oct 30, 2026 | 133.99 | 135.70 | 125.10 | 128.54 | 128.54 | -2.15% | 582 |
| Oct 29, 2026 | 127.00 | 133.00 | 127.00 | 131.36 | 131.36 | 2.07% | 1,748 |
| Oct 28, 2026 | 125.15 | 131.00 | 125.15 | 128.70 | 128.70 | 2.37% | 1,669 |
| Oct 27, 2026 | 131.49 | 135.00 | 125.00 | 125.72 | 125.72 | -2.52% | 531 |
| Oct 26, 2026 | 132.19 | 136.00 | 123.99 | 128.97 | 128.97 | -0.46% | 3,402 |
| Oct 23, 2026 | 140.00 | 151.50 | 126.30 | 129.56 | 129.56 | 2.62% | 58,038 |
| Oct 22, 2026 | 131.00 | 133.99 | 126.25 | 126.25 | 126.25 | -3.91% | 455 |
| Oct 21, 2026 | 137.69 | 137.69 | 127.30 | 131.39 | 131.39 | -2.67% | 194 |
| Oct 19, 2026 | 125.95 | 135.00 | 125.95 | 135.00 | 135.00 | -2.67% | 247 |
| Oct 16, 2026 | 134.69 | 140.00 | 130.04 | 138.70 | 138.70 | 5.02% | 761 |
| Oct 15, 2026 | 137.69 | 145.00 | 130.01 | 132.07 | 132.07 | -2.17% | 304 |
| Oct 14, 2026 | 137.29 | 145.00 | 130.00 | 135.00 | 135.00 | 0.27% | 474 |
| Oct 13, 2026 | 132.00 | 140.00 | 132.00 | 134.63 | 134.63 | 0.28% | 467 |
| Oct 12, 2026 | 136.00 | 136.00 | 134.25 | 134.25 | 134.25 | -1.27% | 215 |
| Oct 9, 2026 | 134.00 | 137.99 | 132.31 | 135.98 | 135.98 | -0.06% | 606 |
| Oct 8, 2026 | 141.69 | 143.11 | 136.00 | 136.06 | 136.06 | -2.08% | 393 |
| Oct 7, 2026 | 135.00 | 140.00 | 135.00 | 138.95 | 138.95 | -1.40% | 1,283 |
| Oct 6, 2026 | 140.00 | 140.99 | 135.28 | 140.92 | 140.92 | 3.85% | 957 |
| Oct 5, 2026 | 145.90 | 145.90 | 134.06 | 135.70 | 135.70 | 2.08% | 3,764 |
| Oct 1, 2026 | 138.05 | 146.99 | 128.20 | 132.93 | 132.93 | -3.10% | 270 |
| Sep 30, 2026 | 143.19 | 146.50 | 135.11 | 137.18 | 137.18 | -4.20% | 1,595 |
| Sep 29, 2026 | 157.00 | 157.00 | 142.00 | 143.20 | 143.20 | -0.60% | 1,243 |
| Sep 28, 2026 | 153.30 | 159.80 | 140.06 | 144.06 | 144.06 | -1.19% | 2,213 |
| Sep 25, 2026 | 155.71 | 155.71 | 134.30 | 145.79 | 145.79 | -1.71% | 1,416 |
| Sep 24, 2026 | 155.00 | 155.82 | 148.00 | 148.32 | 148.32 | -2.38% | 1,964 |
| 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 |