SVP Global Textiles Limited (NSE:SVPGLOB)
India · Delayed Price · Currency is INR 3.350
0.00 (0.00%)
Sep 24, 2026, 3:16 PM IST
NSE:SVPGLOB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 3.90 | 3.90 | 3.65 | 3.73 | 3.73 | -0.53% | 11,390 |
| Aug 27, 2026 | 3.77 | 3.80 | 3.68 | 3.75 | 3.75 | 0.27% | 4,717 |
| Aug 26, 2026 | 3.75 | 3.89 | 3.62 | 3.74 | 3.74 | 0.27% | 17,977 |
| Aug 25, 2026 | 3.63 | 3.92 | 3.63 | 3.73 | 3.73 | -0.27% | 36,542 |
| Aug 24, 2026 | 3.69 | 3.89 | 3.56 | 3.74 | 3.74 | 0.27% | 30,443 |
| Aug 21, 2026 | 3.80 | 3.80 | 3.64 | 3.73 | 3.73 | -1.32% | 13,466 |
| Aug 20, 2026 | 3.68 | 3.85 | 3.68 | 3.78 | 3.78 | 1.61% | 28,148 |
| Aug 19, 2026 | 3.75 | 3.76 | 3.70 | 3.72 | 3.72 | -1.33% | 47,880 |
| Aug 18, 2026 | 3.87 | 3.89 | 3.75 | 3.77 | 3.77 | -2.58% | 17,219 |
| Aug 17, 2026 | 4.10 | 4.10 | 3.76 | 3.87 | 3.87 | -2.03% | 58,494 |
| Aug 14, 2026 | 3.95 | 4.00 | 3.83 | 3.95 | 3.95 | 2.60% | 15,908 |
| Aug 13, 2026 | 3.98 | 4.00 | 3.83 | 3.85 | 3.85 | -1.28% | 6,153 |
| Aug 12, 2026 | 3.97 | 3.97 | 3.82 | 3.90 | 3.90 | -1.76% | 11,084 |
| Aug 11, 2026 | 4.07 | 4.07 | 3.80 | 3.97 | 3.97 | 2.32% | 25,593 |
| Aug 10, 2026 | 3.82 | 4.05 | 3.79 | 3.88 | 3.88 | -0.51% | 33,591 |
| Aug 7, 2026 | 3.75 | 4.00 | 3.75 | 3.90 | 3.90 | 2.36% | 145,667 |
| Aug 6, 2026 | 3.97 | 3.97 | 3.79 | 3.81 | 3.81 | -1.80% | 26,236 |
| Aug 5, 2026 | 3.95 | 3.95 | 3.78 | 3.88 | 3.88 | 2.92% | 2,846 |
| Aug 4, 2026 | 3.90 | 3.90 | 3.77 | 3.77 | 3.77 | -3.08% | 24,956 |
| Aug 3, 2026 | 3.75 | 3.96 | 3.75 | 3.89 | 3.89 | 2.91% | 33,999 |
| Jul 31, 2026 | 3.80 | 3.89 | 3.71 | 3.78 | 3.78 | 1.89% | 39,309 |
| Jul 30, 2026 | 3.74 | 3.88 | 3.52 | 3.71 | 3.71 | 0.27% | 71,102 |
| Jul 29, 2026 | 3.60 | 3.89 | 3.60 | 3.70 | 3.70 | -2.12% | 28,109 |
| Jul 28, 2026 | 3.72 | 3.98 | 3.61 | 3.78 | 3.78 | -0.53% | 49,348 |
| Jul 27, 2026 | 4.05 | 4.05 | 3.80 | 3.80 | 3.80 | -1.81% | 47,256 |
| Jul 24, 2026 | 4.05 | 4.05 | 3.80 | 3.87 | 3.87 | -3.01% | 30,583 |
| Jul 23, 2026 | 3.94 | 4.04 | 3.80 | 3.99 | 3.99 | 1.27% | 86,701 |
| Jul 22, 2026 | 3.80 | 3.98 | 3.65 | 3.94 | 3.94 | 3.41% | 7,704 |
| Jul 21, 2026 | 4.00 | 4.00 | 3.80 | 3.81 | 3.81 | -3.79% | 13,384 |
| Jul 20, 2026 | 4.00 | 4.00 | 3.71 | 3.96 | 3.96 | 1.80% | 26,432 |
| Jul 17, 2026 | 3.86 | 4.05 | 3.73 | 3.89 | 3.89 | 0.78% | 24,605 |
| Jul 16, 2026 | 3.99 | 4.04 | 3.75 | 3.86 | 3.86 | -0.52% | 18,944 |