Sanghvi Movers Limited SANGHVIMOV
NSE · India · Finance
INR 432.00-23.20 (-5.10%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 429.50 | -5.65% | INR 451.65 | INR 456.95 | INR 414.90 | 698.18K |
| 2026-09-30 | INR 455.20 | +0.26% | INR 457.10 | INR 471.90 | INR 452.40 | 204.77K |
| 2026-09-29 | INR 454.00 | +2.18% | INR 444.00 | INR 459.60 | INR 437.40 | 249.41K |
| 2026-09-28 | INR 444.30 | -2.57% | INR 458.90 | INR 460.05 | INR 442.45 | 182.96K |
| 2026-09-25 | INR 456.00 | +2.14% | INR 447.00 | INR 461.95 | INR 443.05 | 269.83K |
| 2026-09-24 | INR 446.45 | +1.06% | INR 439.40 | INR 460.65 | INR 430.55 | 406.46K |
| 2026-09-23 | INR 441.75 | +0.67% | INR 438.20 | INR 444.20 | INR 435.00 | 154.32K |
| 2026-09-22 | INR 438.80 | +0.49% | INR 437.00 | INR 444.90 | INR 433.10 | 154.79K |
| 2026-09-21 | INR 436.65 | +1.38% | INR 430.70 | INR 440.80 | INR 425.10 | 171.39K |
| 2026-09-18 | INR 430.70 | +2.63% | INR 419.65 | INR 434.00 | INR 412.05 | 254.32K |
| 2026-09-17 | INR 419.65 | +2.79% | INR 410.40 | INR 424.80 | INR 410.40 | 307.86K |
| 2026-09-16 | INR 408.25 | +1.68% | INR 403.70 | INR 411.00 | INR 395.30 | 277.69K |
| 2026-09-15 | INR 401.50 | -5.86% | INR 427.85 | INR 438.15 | INR 400.00 | 514.58K |
| 2026-09-14 | INR 426.50 | 0.00% | INR 426.50 | INR 426.50 | INR 426.50 | 0 |
| 2026-09-11 | INR 426.50 | -1.76% | INR 431.05 | INR 433.00 | INR 420.10 | 256.30K |
| 2026-09-10 | INR 434.15 | -2.01% | INR 444.00 | INR 444.85 | INR 431.30 | 129.55K |
| 2026-09-09 | INR 443.05 | +0.42% | INR 440.00 | INR 450.35 | INR 437.70 | 171.86K |
| 2026-09-08 | INR 441.20 | +0.59% | INR 437.95 | INR 445.85 | INR 428.45 | 224.36K |
| 2026-09-07 | INR 438.60 | -0.14% | INR 436.70 | INR 443.95 | INR 434.20 | 194.87K |
| 2026-09-04 | INR 439.20 | -3.05% | INR 456.40 | INR 472.00 | INR 436.65 | 455.75K |
| 2026-09-03 | INR 453.00 | +0.15% | INR 455.15 | INR 462.30 | INR 448.55 | 115.51K |
| 2026-09-02 | INR 452.30 | -1.26% | INR 455.00 | INR 464.30 | INR 444.00 | 292.65K |
| 2026-09-01 | INR 458.05 | +0.17% | INR 458.25 | INR 466.65 | INR 448.80 | 233.05K |
| 2026-08-31 | INR 457.25 | +2.96% | INR 445.80 | INR 460.00 | INR 433.30 | 413.69K |
| 2026-08-28 | INR 444.10 | -0.12% | INR 445.95 | INR 455.60 | INR 437.50 | 363.00K |
| 2026-08-27 | INR 444.65 | -3.02% | INR 457.00 | INR 458.45 | INR 442.10 | 387.38K |
| 2026-08-26 | INR 458.50 | +0.02% | INR 464.35 | INR 465.00 | INR 445.00 | 414.38K |
| 2026-08-25 | INR 458.40 | -1.64% | INR 467.80 | INR 471.95 | INR 448.60 | 499.08K |
| 2026-08-24 | INR 466.05 | -2.77% | INR 476.90 | INR 479.50 | INR 447.35 | 818.64K |
| 2026-08-21 | INR 479.35 | -2.31% | INR 489.65 | INR 494.60 | INR 477.10 | 249.77K |
| 2026-08-20 | INR 490.70 | -1.61% | INR 503.75 | INR 507.95 | INR 489.00 | 231.01K |
| 2026-08-19 | INR 498.75 | -4.22% | INR 524.40 | INR 524.40 | INR 490.60 | 352.89K |
| 2026-08-18 | INR 520.75 | +2.72% | INR 508.00 | INR 522.90 | INR 504.05 | 312.17K |
| 2026-08-17 | INR 506.95 | +3.66% | INR 494.00 | INR 512.00 | INR 480.50 | 316.85K |
| 2026-08-14 | INR 489.05 | -1.54% | INR 498.00 | INR 504.95 | INR 486.10 | 200.60K |
| 2026-08-13 | INR 496.70 | -0.75% | INR 502.85 | INR 507.70 | INR 490.25 | 189.21K |
| 2026-08-12 | INR 500.45 | -3.19% | INR 515.00 | INR 518.90 | INR 497.25 | 360.61K |
| 2026-08-11 | INR 516.95 | +1.09% | INR 510.05 | INR 524.80 | INR 509.30 | 496.02K |
| 2026-08-10 | INR 511.40 | +4.71% | INR 504.00 | INR 528.00 | INR 496.00 | 1.90M |
| 2026-08-07 | INR 488.40 | +1.42% | INR 481.55 | INR 493.60 | INR 475.00 | 514.02K |
| 2026-08-06 | INR 481.55 | +1.55% | INR 475.00 | INR 488.80 | INR 467.00 | 645.35K |
| 2026-08-05 | INR 474.20 | +8.13% | INR 444.75 | INR 478.00 | INR 440.05 | 996.32K |
| 2026-08-04 | INR 438.55 | +0.24% | INR 439.45 | INR 442.85 | INR 428.00 | 419.50K |
| 2026-08-03 | INR 437.50 | +6.76% | INR 414.95 | INR 457.00 | INR 412.55 | 1.80M |
| 2026-07-31 | INR 409.80 | -5.57% | INR 435.00 | INR 454.00 | INR 393.45 | 2.03M |
| 2026-07-30 | INR 433.95 | -0.95% | INR 438.00 | INR 443.95 | INR 431.00 | 167.95K |
| 2026-07-29 | INR 438.10 | +0.38% | INR 438.00 | INR 442.75 | INR 432.00 | 220.89K |
| 2026-07-28 | INR 436.45 | -3.01% | INR 450.00 | INR 451.95 | INR 434.20 | 147.19K |
| 2026-07-27 | INR 450.00 | -1.25% | INR 460.45 | INR 465.00 | INR 446.70 | 353.82K |
| 2026-07-24 | INR 455.70 | +7.03% | INR 425.00 | INR 460.80 | INR 420.00 | 616.92K |
| 2026-07-23 | INR 425.75 | -0.93% | INR 431.30 | INR 433.90 | INR 423.25 | 211.35K |
| 2026-07-22 | INR 429.75 | -2.53% | INR 438.70 | INR 441.80 | INR 427.15 | 150.27K |
| 2026-07-21 | INR 440.90 | +0.97% | INR 437.35 | INR 442.40 | INR 431.50 | 193.42K |
| 2026-07-20 | INR 436.65 | +3.67% | INR 418.30 | INR 438.10 | INR 417.65 | 229.20K |
| 2026-07-17 | INR 421.20 | -2.22% | INR 432.00 | INR 432.20 | INR 413.90 | 331.34K |
| 2026-07-16 | INR 430.75 | -1.07% | INR 433.20 | INR 446.80 | INR 423.40 | 356.68K |
| 2026-07-15 | INR 435.40 | +1.07% | INR 429.65 | INR 439.15 | INR 422.80 | 363.72K |
| 2026-07-14 | INR 430.80 | -1.35% | INR 437.90 | INR 441.20 | INR 424.00 | 417.73K |
| 2026-07-13 | INR 436.70 | -4.91% | INR 459.90 | INR 470.50 | INR 434.20 | 725.57K |
| 2026-07-10 | INR 459.25 | -1.07% | INR 471.40 | INR 471.45 | INR 452.60 | 243.81K |
| 2026-07-09 | INR 464.20 | +5.20% | INR 444.95 | INR 473.00 | INR 443.55 | 626.58K |
| 2026-07-08 | INR 441.25 | -1.82% | INR 443.00 | INR 459.00 | INR 436.00 | 403.99K |
| 2026-07-07 | INR 449.45 | -1.73% | INR 456.50 | INR 456.50 | INR 440.00 | 281.50K |
| 2026-07-06 | INR 457.35 | -1.27% | INR 466.60 | INR 471.90 | INR 454.10 | 351.75K |
| 2026-07-03 | INR 463.25 | +1.98% | INR 455.10 | INR 464.80 | INR 447.80 | 444.69K |
| 2026-07-02 | INR 454.25 | +2.76% | INR 442.05 | INR 455.20 | INR 439.10 | 439.34K |
| 2026-07-01 | INR 442.05 | +0.83% | INR 443.00 | INR 451.85 | INR 436.00 | 529.16K |
| 2026-06-30 | INR 438.40 | +3.90% | INR 422.00 | INR 443.35 | INR 420.30 | 639.09K |
| 2026-06-29 | INR 421.95 | +2.64% | INR 411.10 | INR 425.95 | INR 408.45 | 295.20K |
| 2026-06-26 | INR 411.10 | 0.00% | INR 411.10 | INR 411.10 | INR 411.10 | 0 |
| 2026-06-25 | INR 411.10 | -2.08% | INR 425.45 | INR 425.45 | INR 406.80 | 238.40K |
| 2026-06-24 | INR 419.85 | -0.32% | INR 421.00 | INR 423.00 | INR 411.00 | 296.28K |
| 2026-06-23 | INR 421.20 | -3.55% | INR 440.00 | INR 441.00 | INR 417.80 | 531.81K |
| 2026-06-22 | INR 436.70 | +5.29% | INR 423.70 | INR 442.60 | INR 421.05 | 1.16M |
| 2026-06-19 | INR 414.75 | +0.59% | INR 410.00 | INR 421.70 | INR 406.40 | 335.44K |
| 2026-06-18 | INR 412.30 | -1.01% | INR 425.95 | INR 430.00 | INR 410.00 | 370.25K |
| 2026-06-17 | INR 416.50 | -1.32% | INR 423.65 | INR 428.65 | INR 409.95 | 448.00K |
| 2026-06-16 | INR 422.05 | +0.29% | INR 427.65 | INR 428.10 | INR 406.05 | 682.64K |
| 2026-06-15 | INR 420.85 | +8.48% | INR 393.60 | INR 424.45 | INR 392.60 | 1.66M |
| 2026-06-12 | INR 387.95 | +4.48% | INR 375.00 | INR 389.85 | INR 375.00 | 310.64K |
| 2026-06-11 | INR 371.30 | -1.34% | INR 372.05 | INR 378.70 | INR 366.65 | 152.27K |
| 2026-06-10 | INR 376.35 | -3.92% | INR 395.40 | INR 399.50 | INR 374.35 | 405.97K |
| 2026-06-09 | INR 391.70 | +4.16% | INR 376.05 | INR 393.50 | INR 376.05 | 422.13K |
| 2026-06-08 | INR 376.05 | +0.78% | INR 366.20 | INR 382.00 | INR 362.00 | 305.04K |
| 2026-06-05 | INR 373.15 | +1.75% | INR 369.45 | INR 383.10 | INR 367.00 | 292.36K |
| 2026-06-04 | INR 366.75 | +2.07% | INR 358.00 | INR 369.40 | INR 353.50 | 273.60K |
| 2026-06-03 | INR 359.30 | +0.52% | INR 358.50 | INR 362.90 | INR 350.10 | 204.26K |
| 2026-06-02 | INR 357.45 | +2.61% | INR 346.00 | INR 362.80 | INR 344.60 | 236.86K |
| 2026-06-01 | INR 348.35 | -4.31% | INR 365.00 | INR 371.35 | INR 347.00 | 283.13K |
| 2026-05-29 | INR 364.05 | -2.87% | INR 374.00 | INR 382.40 | INR 361.15 | 262.40K |