SVP Global Textiles Limited (NSE:SVPGLOB)
India · Delayed Price · Currency is INR 3.910
+0.080 (2.09%)
May 25, 2026, 10:58 AM IST
NSE:SVPGLOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.09 | 4.09 | 3.76 | 3.83 | 3.83 | -1.79% | 32,463 |
| May 21, 2026 | 4.03 | 4.03 | 3.90 | 3.90 | 3.90 | -3.70% | 43,445 |
| May 20, 2026 | 4.00 | 4.07 | 3.88 | 4.05 | 4.05 | 4.38% | 44,699 |
| May 19, 2026 | 3.68 | 3.88 | 3.55 | 3.88 | 3.88 | 4.86% | 74,468 |
| May 18, 2026 | 3.87 | 4.00 | 3.68 | 3.70 | 3.70 | -4.39% | 13,886 |
| May 15, 2026 | 3.75 | 3.90 | 3.70 | 3.87 | 3.87 | -0.51% | 86,962 |
| May 14, 2026 | 4.02 | 4.20 | 3.84 | 3.89 | 3.89 | -3.71% | 93,034 |
| May 13, 2026 | 4.05 | 4.13 | 4.04 | 4.04 | 4.04 | -4.94% | 54,038 |
| May 12, 2026 | 4.47 | 4.47 | 4.25 | 4.25 | 4.25 | -4.92% | 91,247 |
| May 11, 2026 | 4.30 | 4.48 | 4.06 | 4.47 | 4.47 | 4.68% | 307,952 |
| May 8, 2026 | 4.28 | 4.28 | 4.14 | 4.27 | 4.27 | 4.66% | 240,827 |
| May 7, 2026 | 3.97 | 4.08 | 3.91 | 4.08 | 4.08 | 4.88% | 106,079 |
| May 6, 2026 | 3.75 | 4.01 | 3.68 | 3.89 | 3.89 | 1.83% | 44,080 |
| May 5, 2026 | 3.83 | 3.83 | 3.67 | 3.82 | 3.82 | 3.24% | 139,201 |
| May 4, 2026 | 3.77 | 3.77 | 3.46 | 3.70 | 3.70 | 2.21% | 60,434 |
| Apr 30, 2026 | 3.89 | 3.89 | 3.54 | 3.62 | 3.62 | -2.43% | 184,323 |
| Apr 29, 2026 | 3.71 | 3.71 | 3.69 | 3.71 | 3.71 | 4.80% | 68,610 |
| Apr 28, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 4.73% | 53,839 |
| Apr 27, 2026 | 3.33 | 3.38 | 3.14 | 3.38 | 3.38 | 4.97% | 40,003 |
| Apr 24, 2026 | 3.45 | 3.45 | 3.17 | 3.22 | 3.22 | -2.13% | 118,956 |
| Apr 23, 2026 | 3.28 | 3.29 | 3.10 | 3.29 | 3.29 | 4.78% | 48,605 |
| Apr 22, 2026 | 3.17 | 3.26 | 3.07 | 3.14 | 3.14 | -2.79% | 96,605 |
| Apr 21, 2026 | 3.37 | 3.50 | 3.23 | 3.23 | 3.23 | -4.72% | 164,691 |
| Apr 20, 2026 | 3.58 | 3.60 | 3.33 | 3.39 | 3.39 | -3.14% | 142,074 |
| Apr 17, 2026 | 3.22 | 3.50 | 3.22 | 3.50 | 3.50 | 9.72% | 150,365 |
| Apr 16, 2026 | 3.10 | 3.19 | 2.76 | 3.19 | 3.19 | 10.00% | 156,944 |
| Apr 15, 2026 | 2.94 | 2.95 | 2.76 | 2.90 | 2.90 | 6.23% | 116,583 |
| Apr 13, 2026 | 3.00 | 3.00 | 2.70 | 2.73 | 2.73 | -1.44% | 102,475 |
| Apr 10, 2026 | 2.55 | 2.79 | 2.54 | 2.77 | 2.77 | 9.06% | 231,494 |
| Apr 9, 2026 | 2.59 | 2.68 | 2.46 | 2.54 | 2.54 | - | 120,952 |
| Apr 8, 2026 | 2.49 | 2.59 | 2.40 | 2.54 | 2.54 | 5.83% | 156,655 |
| Apr 7, 2026 | 2.46 | 2.54 | 2.32 | 2.40 | 2.40 | -1.64% | 61,838 |
| 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 |