SVP Global Textiles Limited (NSE:SVPGLOB)
India · Delayed Price · Currency is INR 3.830
+0.030 (0.79%)
Nov 11, 2026, 2:11 PM IST
NSE:SVPGLOB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.80 | 4.02 | 3.60 | 3.83 | 3.83 | 0.79% | 220,917 |
| Nov 9, 2026 | 4.10 | 4.10 | 3.79 | 3.80 | 3.80 | -5.47% | 55,615 |
| Nov 8, 2026 | 3.67 | 4.03 | 3.67 | 4.02 | 4.02 | 9.54% | 201,153 |
| Nov 6, 2026 | 3.81 | 3.94 | 3.65 | 3.67 | 3.67 | -3.42% | 16,899 |
| Nov 5, 2026 | 3.98 | 4.00 | 3.70 | 3.80 | 3.80 | -1.81% | 40,883 |
| Nov 4, 2026 | 4.00 | 4.00 | 3.71 | 3.87 | 3.87 | -1.02% | 12,193 |
| Nov 3, 2026 | 3.96 | 4.01 | 3.86 | 3.91 | 3.91 | -1.51% | 7,870 |
| Nov 2, 2026 | 4.32 | 4.32 | 3.86 | 3.97 | 3.97 | -1.73% | 56,262 |
| Oct 30, 2026 | 4.01 | 4.15 | 3.79 | 4.04 | 4.04 | 0.75% | 41,542 |
| Oct 29, 2026 | 4.16 | 4.16 | 3.95 | 4.01 | 4.01 | -0.74% | 49,698 |
| Oct 28, 2026 | 3.87 | 4.16 | 3.83 | 4.04 | 4.04 | 6.60% | 197,941 |
| Oct 27, 2026 | 3.82 | 3.82 | 3.70 | 3.79 | 3.79 | 3.27% | 92,523 |
| Oct 26, 2026 | 3.52 | 3.82 | 3.52 | 3.67 | 3.67 | - | 11,643 |
| Oct 23, 2026 | 3.69 | 4.05 | 3.51 | 3.67 | 3.67 | -0.54% | 74,948 |
| Oct 22, 2026 | 3.55 | 3.80 | 3.49 | 3.69 | 3.69 | - | 31,338 |
| Oct 21, 2026 | 3.69 | 3.69 | 3.55 | 3.69 | 3.69 | -2.12% | 29,591 |
| Oct 19, 2026 | 3.56 | 3.88 | 3.54 | 3.77 | 3.77 | 6.80% | 51,449 |
| Oct 16, 2026 | 3.61 | 3.73 | 3.45 | 3.53 | 3.53 | -0.28% | 10,134 |
| Oct 15, 2026 | 3.80 | 3.85 | 3.42 | 3.54 | 3.54 | -2.21% | 42,994 |
| Oct 14, 2026 | 3.80 | 4.03 | 3.51 | 3.62 | 3.62 | -2.95% | 87,957 |
| Oct 13, 2026 | 3.74 | 3.86 | 3.66 | 3.73 | 3.73 | 1.63% | 77,593 |
| Oct 12, 2026 | 3.59 | 3.78 | 3.22 | 3.67 | 3.67 | 6.69% | 166,572 |
| Oct 9, 2026 | 3.13 | 3.44 | 2.90 | 3.44 | 3.44 | 9.90% | 337,131 |
| Oct 8, 2026 | 3.14 | 3.30 | 2.76 | 3.13 | 3.13 | 4.33% | 162,953 |
| Oct 7, 2026 | 3.15 | 3.15 | 2.98 | 3.00 | 3.00 | -3.54% | 30,415 |
| Oct 6, 2026 | 3.04 | 3.16 | 2.96 | 3.11 | 3.11 | 2.64% | 59,824 |
| Oct 5, 2026 | 3.10 | 3.17 | 2.95 | 3.03 | 3.03 | -2.26% | 54,165 |
| Oct 1, 2026 | 3.13 | 3.19 | 2.98 | 3.10 | 3.10 | -0.96% | 25,217 |
| Sep 30, 2026 | 3.16 | 3.30 | 3.00 | 3.13 | 3.13 | -0.63% | 23,663 |
| Sep 29, 2026 | 3.15 | 3.28 | 3.01 | 3.15 | 3.15 | -0.32% | 52,099 |
| Sep 28, 2026 | 3.27 | 3.27 | 3.13 | 3.16 | 3.16 | -3.36% | 29,750 |
| Sep 25, 2026 | 3.35 | 3.35 | 3.25 | 3.27 | 3.27 | -0.30% | 25,029 |
| Sep 24, 2026 | 3.48 | 3.48 | 3.26 | 3.28 | 3.28 | -2.09% | 9,421 |
| Sep 23, 2026 | 3.35 | 3.47 | 3.21 | 3.35 | 3.35 | 0.30% | 40,480 |
| Sep 22, 2026 | 3.44 | 3.44 | 3.19 | 3.34 | 3.34 | -0.30% | 31,926 |
| Sep 21, 2026 | 3.52 | 3.52 | 3.32 | 3.35 | 3.35 | -4.01% | 80,543 |
| Sep 18, 2026 | 3.47 | 3.51 | 3.27 | 3.49 | 3.49 | 4.18% | 18,472 |
| Sep 17, 2026 | 3.49 | 3.57 | 3.25 | 3.35 | 3.35 | -1.76% | 7,503 |
| Sep 16, 2026 | 3.49 | 3.49 | 3.33 | 3.41 | 3.41 | 0.59% | 25,916 |
| Sep 15, 2026 | 3.60 | 3.61 | 3.35 | 3.39 | 3.39 | -1.74% | 37,542 |
| Sep 11, 2026 | 3.44 | 3.46 | 3.34 | 3.45 | 3.45 | 0.88% | 20,107 |
| Sep 10, 2026 | 3.67 | 3.67 | 3.37 | 3.42 | 3.42 | -2.29% | 18,905 |
| Sep 9, 2026 | 3.51 | 3.65 | 3.50 | 3.50 | 3.50 | -0.28% | 35,835 |
| Sep 8, 2026 | 3.67 | 3.67 | 3.48 | 3.51 | 3.51 | -2.50% | 51,940 |
| Sep 7, 2026 | 3.72 | 3.78 | 3.59 | 3.60 | 3.60 | -1.37% | 25,956 |
| Sep 4, 2026 | 3.58 | 3.71 | 3.50 | 3.65 | 3.65 | 1.67% | 48,032 |
| Sep 3, 2026 | 3.67 | 3.69 | 3.50 | 3.59 | 3.59 | -0.83% | 90,056 |
| Sep 2, 2026 | 3.79 | 3.79 | 3.61 | 3.62 | 3.62 | -1.90% | 15,878 |
| Sep 1, 2026 | 3.52 | 3.80 | 3.52 | 3.69 | 3.69 | 1.93% | 31,186 |
| Aug 31, 2026 | 3.75 | 3.86 | 3.60 | 3.62 | 3.62 | -2.95% | 55,484 |