SVP Global Textiles Limited (NSE:SVPGLOB)
India · Delayed Price · Currency is INR 4.090
+0.020 (0.49%)
Jun 19, 2026, 3:29 PM IST
NSE:SVPGLOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 4.27 | 4.27 | 3.92 | 4.02 | - | -1.23% | 17,112 |
| Jun 18, 2026 | 3.94 | 4.10 | 3.94 | 4.07 | 4.07 | 3.04% | 16,528 |
| Jun 17, 2026 | 4.03 | 4.03 | 3.88 | 3.95 | 3.95 | -2.23% | 28,967 |
| Jun 16, 2026 | 3.99 | 4.15 | 3.85 | 4.04 | 4.04 | 1.51% | 79,720 |
| Jun 15, 2026 | 3.90 | 4.00 | 3.80 | 3.98 | 3.98 | 4.46% | 99,667 |
| Jun 12, 2026 | 3.80 | 3.92 | 3.71 | 3.81 | 3.81 | 1.60% | 43,355 |
| Jun 11, 2026 | 3.82 | 3.92 | 3.66 | 3.75 | 3.75 | -1.32% | 19,451 |
| Jun 10, 2026 | 3.80 | 3.92 | 3.76 | 3.80 | 3.80 | 1.33% | 11,770 |
| Jun 9, 2026 | 3.68 | 3.96 | 3.68 | 3.75 | 3.75 | -2.09% | 6,919 |
| Jun 8, 2026 | 4.00 | 4.00 | 3.79 | 3.83 | 3.83 | -3.77% | 49,326 |
| Jun 5, 2026 | 3.89 | 4.04 | 3.80 | 3.98 | 3.98 | 1.79% | 17,232 |
| Jun 4, 2026 | 4.15 | 4.15 | 3.88 | 3.91 | 3.91 | -4.17% | 56,522 |
| Jun 3, 2026 | 3.94 | 4.09 | 3.81 | 4.08 | 4.08 | 2.26% | 25,577 |
| Jun 2, 2026 | 4.00 | 4.11 | 3.75 | 3.99 | 3.99 | 1.79% | 395,061 |
| Jun 1, 2026 | 4.00 | 4.20 | 3.89 | 3.92 | 3.92 | -2.00% | 51,622 |
| May 29, 2026 | 4.15 | 4.15 | 3.82 | 4.00 | 4.00 | 0.76% | 47,459 |
| May 27, 2026 | 3.93 | 4.08 | 3.80 | 3.97 | 3.97 | 1.02% | 55,928 |
| May 26, 2026 | 3.81 | 4.13 | 3.81 | 3.93 | 3.93 | -1.50% | 64,654 |
| May 25, 2026 | 3.83 | 4.02 | 3.72 | 3.99 | 3.99 | 4.18% | 28,625 |
| 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 |