SVP Global Textiles Limited (NSE:SVPGLOB)
India · Delayed Price · Currency is INR 2.440
+0.050 (2.09%)
Apr 6, 2026, 3:29 PM IST
NSE:SVPGLOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 2.60 | 2.60 | 2.30 | 2.44 | 2.44 | 2.09% | 61,785 |
| Apr 2, 2026 | 2.58 | 2.58 | 2.25 | 2.39 | 2.39 | 1.70% | 29,579 |
| Apr 1, 2026 | 2.25 | 2.46 | 2.25 | 2.35 | 2.35 | 4.91% | 88,316 |
| Mar 30, 2026 | 2.35 | 2.50 | 2.18 | 2.24 | 2.24 | -6.67% | 106,986 |
| Mar 27, 2026 | 2.60 | 2.60 | 2.40 | 2.40 | 2.40 | -4.76% | 137,042 |
| Mar 25, 2026 | 2.49 | 2.62 | 2.49 | 2.52 | 2.52 | 0.80% | 200,665 |
| Mar 24, 2026 | 2.47 | 2.62 | 2.47 | 2.50 | 2.50 | -3.47% | 31,182 |
| Mar 23, 2026 | 2.64 | 2.64 | 2.47 | 2.59 | 2.59 | -0.38% | 75,124 |
| Mar 20, 2026 | 2.60 | 2.63 | 2.51 | 2.60 | 2.60 | 1.56% | 36,406 |
| Mar 19, 2026 | 2.54 | 2.63 | 2.50 | 2.56 | 2.56 | 0.79% | 96,112 |
| Mar 18, 2026 | 2.64 | 2.64 | 2.47 | 2.54 | 2.54 | -1.55% | 115,463 |
| Mar 17, 2026 | 2.68 | 2.68 | 2.50 | 2.58 | 2.58 | -1.90% | 87,432 |
| Mar 16, 2026 | 2.70 | 2.70 | 2.52 | 2.63 | 2.63 | -0.75% | 74,138 |
| Mar 13, 2026 | 2.68 | 2.72 | 2.65 | 2.65 | 2.65 | -0.75% | 28,914 |
| Mar 12, 2026 | 2.65 | 2.67 | 2.65 | 2.67 | 2.67 | 0.75% | 75,395 |
| Mar 11, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 3,673 |
| Mar 10, 2026 | 2.68 | 2.68 | 2.65 | 2.65 | 2.65 | -1.85% | 67,726 |
| Mar 9, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 21,114 |
| Mar 6, 2026 | 2.71 | 2.71 | 2.70 | 2.70 | 2.70 | -1.82% | 6,520 |
| Mar 5, 2026 | 2.79 | 2.79 | 2.74 | 2.75 | 2.75 | -1.43% | 13,226 |
| Mar 4, 2026 | 2.83 | 2.83 | 2.79 | 2.79 | 2.79 | -1.76% | 37,531 |
| Mar 2, 2026 | 2.89 | 2.89 | 2.84 | 2.84 | 2.84 | -1.73% | 15,941 |
| Feb 27, 2026 | 2.89 | 2.90 | 2.89 | 2.89 | 2.89 | - | 119,583 |
| Feb 26, 2026 | 2.89 | 2.93 | 2.89 | 2.89 | 2.89 | -1.70% | 40,904 |
| Feb 25, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.67% | 17,008 |
| Feb 24, 2026 | 3.05 | 3.05 | 2.99 | 2.99 | 2.99 | -1.97% | 9,753 |
| Feb 23, 2026 | 3.04 | 3.05 | 3.04 | 3.05 | 3.05 | -1.61% | 26,633 |
| Feb 20, 2026 | 3.19 | 3.19 | 3.10 | 3.10 | 3.10 | -0.96% | 8,552 |
| Feb 19, 2026 | 3.08 | 3.13 | 3.08 | 3.13 | 3.13 | -0.32% | 10,859 |
| Feb 18, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | 18,435 |
| Feb 17, 2026 | 3.32 | 3.32 | 3.20 | 3.20 | 3.20 | -1.84% | 208,243 |
| Feb 16, 2026 | 3.21 | 3.26 | 3.21 | 3.26 | 3.26 | 1.87% | 7,216 |
| Feb 13, 2026 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | -1.54% | 9,450 |
| Feb 12, 2026 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -1.81% | 12,002 |
| Feb 11, 2026 | 3.35 | 3.35 | 3.31 | 3.31 | 3.31 | -1.78% | 28,981 |
| Feb 10, 2026 | 3.38 | 3.38 | 3.35 | 3.37 | 3.37 | -0.30% | 19,015 |
| Feb 9, 2026 | 3.39 | 3.39 | 3.37 | 3.38 | 3.38 | -0.59% | 19,187 |
| Feb 6, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.73% | 24,480 |
| Feb 5, 2026 | 3.50 | 3.65 | 3.45 | 3.46 | 3.46 | -1.14% | 23,145 |
| Feb 4, 2026 | 3.50 | 3.59 | 3.28 | 3.50 | 3.50 | 2.34% | 89,525 |
| Feb 3, 2026 | 3.42 | 3.43 | 3.42 | 3.42 | 3.42 | 4.59% | 61,681 |
| Feb 2, 2026 | 3.12 | 3.27 | 3.12 | 3.27 | 3.27 | 4.81% | 55,424 |
| Feb 1, 2026 | 3.16 | 3.17 | 3.11 | 3.12 | 3.12 | 3.31% | 31,849 |
| Jan 30, 2026 | 2.99 | 3.09 | 2.91 | 3.02 | 3.02 | -0.98% | 35,355 |
| Jan 29, 2026 | 3.15 | 3.16 | 3.03 | 3.05 | 3.05 | -2.87% | 41,644 |
| Jan 28, 2026 | 3.27 | 3.27 | 3.00 | 3.14 | 3.14 | 0.32% | 61,449 |
| Jan 27, 2026 | 3.06 | 3.20 | 2.99 | 3.13 | 3.13 | 0.97% | 85,375 |
| Jan 23, 2026 | 3.15 | 3.18 | 3.06 | 3.10 | 3.10 | -1.59% | 52,358 |
| Jan 22, 2026 | 3.35 | 3.35 | 3.11 | 3.15 | 3.15 | -3.67% | 84,696 |
| Jan 21, 2026 | 3.44 | 3.44 | 3.20 | 3.27 | 3.27 | -2.68% | 38,166 |