SVP Global Textiles Limited (NSE:SVPGLOB)
India · Delayed Price · Currency is INR 3.950
+0.140 (3.67%)
Jul 22, 2026, 3:26 PM IST
NSE:SVPGLOB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 3.88 | 4.05 | 3.83 | 3.88 | 3.88 | 0.26% | 108,968 |
| Jul 14, 2026 | 3.94 | 3.94 | 3.78 | 3.87 | 3.87 | 2.38% | 21,848 |
| Jul 13, 2026 | 3.82 | 3.99 | 3.71 | 3.78 | 3.78 | -1.05% | 10,061 |
| Jul 10, 2026 | 4.05 | 4.05 | 3.76 | 3.82 | 3.82 | -2.05% | 48,339 |
| Jul 9, 2026 | 3.82 | 3.99 | 3.82 | 3.90 | 3.90 | -1.52% | 22,478 |
| Jul 8, 2026 | 3.90 | 4.05 | 3.79 | 3.96 | 3.96 | 1.80% | 157,262 |
| Jul 7, 2026 | 3.77 | 3.99 | 3.77 | 3.89 | 3.89 | 0.52% | 17,003 |
| Jul 6, 2026 | 4.05 | 4.05 | 3.76 | 3.87 | 3.87 | 0.26% | 33,628 |
| Jul 3, 2026 | 3.96 | 4.00 | 3.81 | 3.86 | 3.86 | -2.53% | 15,649 |
| Jul 2, 2026 | 3.91 | 4.00 | 3.72 | 3.96 | 3.96 | 2.06% | 20,960 |
| Jul 1, 2026 | 4.01 | 4.01 | 3.85 | 3.88 | 3.88 | 1.57% | 16,775 |
| Jun 30, 2026 | 3.75 | 3.99 | 3.75 | 3.82 | 3.82 | -1.55% | 10,668 |
| Jun 29, 2026 | 3.94 | 4.13 | 3.82 | 3.88 | 3.88 | -1.52% | 9,849 |
| Jun 25, 2026 | 4.17 | 4.17 | 3.85 | 3.94 | 3.94 | -1.50% | 23,952 |
| Jun 24, 2026 | 4.09 | 4.09 | 4.00 | 4.00 | 4.00 | -0.50% | 22,941 |
| Jun 23, 2026 | 4.15 | 4.20 | 4.00 | 4.02 | 4.02 | -0.50% | 32,369 |
| Jun 22, 2026 | 4.19 | 4.20 | 4.00 | 4.04 | 4.04 | -1.22% | 34,750 |
| Jun 19, 2026 | 4.27 | 4.27 | 3.92 | 4.09 | 4.09 | 0.49% | 28,674 |
| 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 |