NSE - Delayed Quote
INR
Sanghvi Movers Limited (SANGHVIMOV.NS)
316.05
-50.25
(-13.72%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
356.00
374.65
353.80
366.30
366.30
1,790,899
Oct 29, 2026
349.80
349.80
337.05
345.05
345.05
226,929
Oct 28, 2026
328.00
353.40
325.00
347.60
347.60
336,695
Oct 27, 2026
334.80
342.85
321.70
328.45
328.45
680,911
Oct 26, 2026
315.10
335.00
313.15
332.80
332.80
310,462
Oct 23, 2026
325.20
335.00
313.60
320.35
320.35
465,739
Oct 22, 2026
340.30
340.30
322.90
328.55
328.55
573,441
Oct 21, 2026
347.10
352.45
335.00
338.75
338.75
449,090
Oct 19, 2026
342.15
353.75
332.65
347.25
347.25
571,080
Oct 16, 2026
352.75
352.75
338.45
344.95
344.95
464,481
Oct 15, 2026
369.10
373.20
348.35
350.45
350.45
666,522
Oct 14, 2026
381.30
388.00
367.60
371.15
371.15
707,416
Oct 13, 2026
391.10
394.45
372.60
382.20
382.20
450,348
Oct 12, 2026
392.60
405.00
389.25
392.05
392.05
229,110
Oct 9, 2026
390.90
398.15
379.55
392.60
392.60
327,756
Oct 8, 2026
412.50
412.50
385.60
389.20
389.20
469,081
Oct 7, 2026
423.95
423.95
408.25
410.65
410.65
213,148
Oct 6, 2026
410.00
432.95
410.00
419.50
419.50
482,154
Oct 5, 2026
430.35
443.00
405.10
409.90
409.90
665,789
Oct 1, 2026
451.65
456.95
414.90
429.50
429.50
698,178
Sep 30, 2026
457.10
471.90
452.40
455.20
455.20
204,771
Sep 29, 2026
444.00
459.60
437.40
454.00
454.00
249,409
Sep 28, 2026
458.90
460.05
442.45
444.30
444.30
182,956
Sep 25, 2026
447.00
461.95
443.05
456.00
456.00
269,827
Sep 24, 2026
439.40
460.65
430.55
446.45
446.45
406,457
Sep 23, 2026
438.20
444.20
435.00
441.75
441.75
154,318
Sep 22, 2026
437.00
444.90
433.10
438.80
438.80
154,791
Sep 21, 2026
430.70
440.80
425.10
436.65
436.65
171,389
Sep 18, 2026
419.65
434.00
412.05
430.70
430.70
254,315
Sep 17, 2026
410.40
424.80
410.40
419.65
419.65
307,857
Sep 16, 2026
403.70
411.00
395.30
408.25
408.25
277,691
Sep 15, 2026
427.85
438.15
400.00
401.50
401.50
514,577
Sep 11, 2026
431.05
433.00
420.10
426.50
426.50
256,297
Sep 10, 2026
444.00
444.85
431.30
434.15
434.15
129,546
Sep 9, 2026
440.00
450.35
437.70
443.05
443.05
171,856
Sep 8, 2026
437.95
445.85
428.45
441.20
441.20
224,364
Sep 7, 2026
436.70
443.95
434.20
438.60
438.60
194,873
Sep 4, 2026
456.40
472.00
436.65
439.20
439.20
455,750
Sep 3, 2026
455.15
462.30
448.55
453.00
453.00
115,506
Sep 2, 2026
455.00
464.30
444.00
452.30
452.30
292,649
Sep 1, 2026
458.25
466.65
448.80
458.05
458.05
233,054
Aug 31, 2026
445.80
460.00
433.30
457.25
457.25
413,687
Aug 28, 2026
445.95
455.60
437.50
444.10
444.10
363,002
Aug 27, 2026
457.00
458.45
442.10
444.65
444.65
387,376
Aug 26, 2026
464.35
465.00
445.00
458.50
458.50
414,376
Aug 25, 2026
467.80
471.95
448.60
458.40
458.40
499,082
Aug 24, 2026
476.90
479.50
447.35
466.05
466.05
818,643
Aug 21, 2026
489.65
494.60
477.10
479.35
479.35
249,768
Aug 20, 2026
503.75
507.95
489.00
490.70
490.70
231,013
Aug 19, 2026
524.40
524.40
490.60
498.75
498.75
352,894
Aug 18, 2026
508.00
522.90
504.05
520.75
520.75
312,166
Aug 17, 2026
494.00
512.00
480.50
506.95
506.95
316,845
Aug 14, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
498.00
504.95
486.10
489.05
489.05
200,600
Aug 13, 2026
502.85
507.70
490.25
496.70
494.70
189,209
Aug 12, 2026
515.00
518.90
497.25
500.45
498.43
360,614
Aug 11, 2026
510.05
524.80
509.30
516.95
514.87
496,024
Aug 10, 2026
504.00
528.00
496.00
511.40
509.34
1,897,195
Aug 7, 2026
481.55
493.60
475.00
488.40
486.43
514,015
Aug 6, 2026
475.00
488.80
467.00
481.55
479.61
645,352
Aug 5, 2026
444.75
478.00
440.05
474.20
472.29
996,315
Aug 4, 2026
439.45
442.85
428.00
438.55
436.78
419,502
Aug 3, 2026
414.95
457.00
412.55
437.50
435.74
1,799,166
Jul 31, 2026
435.00
454.00
393.45
409.80
408.15
2,026,770
Jul 30, 2026
438.00
443.95
431.00
433.95
432.20
167,950
Jul 29, 2026
438.00
442.75
432.00
438.10
436.34
220,890
Jul 28, 2026
450.00
451.95
434.20
436.45
434.69
147,193
Jul 27, 2026
460.45
465.00
446.70
450.00
448.19
353,824
Jul 24, 2026
425.00
460.80
420.00
455.70
453.87
616,922
Jul 23, 2026
431.30
433.90
423.25
425.75
424.04
211,351
Jul 22, 2026
438.70
441.80
427.15
429.75
428.02
150,268
Jul 21, 2026
437.35
442.40
431.50
440.90
439.12
193,417
Jul 20, 2026
418.30
438.10
417.65
436.65
434.89
229,203
Jul 17, 2026
432.00
432.20
413.90
421.20
419.50
331,339
Jul 16, 2026
433.20
446.80
423.40
430.75
429.02
356,681
Jul 15, 2026
429.65
439.15
422.80
435.40
433.65
363,717
Jul 14, 2026
437.90
441.20
424.00
430.80
429.07
417,728
Jul 13, 2026
459.90
470.50
434.20
436.70
434.94
725,570
Jul 10, 2026
471.40
471.45
452.60
459.25
457.40
243,807
Jul 9, 2026
444.95
473.00
443.55
464.20
462.33
626,577
Jul 8, 2026
443.00
459.00
436.00
441.25
439.47
403,994
Jul 7, 2026
456.50
456.50
440.00
449.45
447.64
281,503
Jul 6, 2026
466.60
471.90
454.10
457.35
455.51
351,750
Jul 3, 2026
455.10
464.80
447.80
463.25
461.38
444,692
Jul 2, 2026
442.05
455.20
439.10
454.25
452.42
439,341
Jul 1, 2026
443.00
451.85
436.00
442.05
440.27
529,156
Jun 30, 2026
422.00
443.35
420.30
438.40
436.63
639,085
Jun 29, 2026
411.10
425.95
408.45
421.95
420.25
295,198
Jun 25, 2026
425.45
425.45
406.80
411.10
409.44
238,403
Jun 24, 2026
421.00
423.00
411.00
419.85
418.16
296,276
Jun 23, 2026
440.00
441.00
417.80
421.20
419.50
531,808
Jun 22, 2026
423.70
442.60
421.05
436.70
434.94
1,159,405
Jun 19, 2026
410.00
421.70
406.40
414.75
413.08
335,442
Jun 18, 2026
425.95
430.00
410.00
412.30
410.64
370,253
Jun 17, 2026
423.65
428.65
409.95
416.50
414.82
447,998
Jun 16, 2026
427.65
428.10
406.05
422.05
420.35
682,636
Jun 15, 2026
393.60
424.45
392.60
420.85
419.16
1,664,612
Jun 12, 2026
375.00
389.85
375.00
387.95
386.39
310,635
Jun 11, 2026
372.05
378.70
366.65
371.30
369.80
152,270
Jun 10, 2026
395.40
399.50
374.35
376.35
374.83
405,968
Jun 9, 2026
376.05
393.50
376.05
391.70
390.12
422,132
Jun 8, 2026
366.20
382.00
362.00
376.05
374.54
305,035
Jun 5, 2026
369.45
383.10
367.00
373.15
371.65
292,358
Jun 4, 2026
358.00
369.40
353.50
366.75
365.27
273,598
Jun 3, 2026
358.50
362.90
350.10
359.30
357.85
204,256
Jun 2, 2026
346.00
362.80
344.60
357.45
356.01
236,855
Jun 1, 2026
365.00
371.35
347.00
348.35
346.95
283,126
May 29, 2026
374.00
382.40
361.15
364.05
362.58
262,402
May 27, 2026
384.30
384.30
372.75
374.80
373.29
239,397
May 26, 2026
379.70
398.80
373.60
381.55
380.01
1,108,815
May 25, 2026
357.80
380.00
356.10
378.60
377.08
915,210
May 22, 2026
360.00
365.90
353.00
354.85
353.42
748,050
May 21, 2026
351.75
378.25
342.30
352.20
350.78
9,427,798
May 20, 2026
316.20
328.45
316.20
322.10
320.80
212,080
May 19, 2026
306.00
328.15
305.90
320.40
319.11
268,911
May 18, 2026
298.50
310.00
294.95
307.75
306.51
251,476
May 15, 2026
314.00
317.20
301.00
302.70
301.48
216,078
May 14, 2026
314.60
320.45
305.00
313.50
312.24
196,898
May 13, 2026
315.00
318.70
306.05
314.60
313.33
132,658
May 12, 2026
327.50
331.15
309.80
312.35
311.09
231,839
May 11, 2026
336.00
340.45
328.80
330.25
328.92
187,201
May 8, 2026
336.50
345.60
333.20
338.65
337.29
257,214
May 7, 2026
328.20
342.90
324.85
337.75
336.39
383,861
May 6, 2026
319.00
330.10
314.40
328.20
326.88
312,603
May 5, 2026
320.20
324.90
315.55
318.15
316.87
120,580
May 4, 2026
321.10
328.00
319.10
321.95
320.65
196,610
Apr 30, 2026
310.99
321.79
308.71
319.90
318.61
313,945
Apr 29, 2026
305.70
317.70
303.70
313.06
311.80
282,201
Apr 28, 2026
303.00
306.80
298.95
302.62
301.40
156,485
Apr 27, 2026
303.40
310.85
302.55
303.76
302.54
149,210
Apr 24, 2026
309.00
311.04
300.00
301.92
300.70
131,894
Apr 23, 2026
314.80
317.49
308.00
308.96
307.72
198,880
Apr 22, 2026
305.00
324.97
304.51
316.86
315.58
488,402
Apr 21, 2026
299.15
318.50
299.15
306.73
305.49
316,542
Apr 20, 2026
308.00
309.00
298.00
299.40
298.19
276,656
Apr 17, 2026
301.30
310.80
297.00
306.85
305.61
418,360
Apr 16, 2026
310.50
315.00
297.28
300.70
299.49
356,204
Apr 15, 2026
312.70
316.70
305.35
306.46
305.23
216,273
Apr 13, 2026
290.00
314.89
286.45
310.66
309.41
420,792
Apr 10, 2026
300.00
304.44
290.00
297.46
296.26
230,221
Apr 9, 2026
289.95
305.08
286.83
296.20
295.01
456,373
Apr 8, 2026
289.54
297.98
287.78
290.37
289.20
562,597
Apr 7, 2026
279.87
284.40
273.24
278.18
277.06
247,245
Apr 6, 2026
282.13
285.91
275.00
277.65
276.53
301,043
Apr 2, 2026
266.19
291.76
255.41
286.67
285.52
677,751
Apr 1, 2026
239.90
272.00
239.90
267.40
266.32
730,412
Mar 30, 2026
243.10
248.00
230.55
233.25
232.31
432,330
Mar 27, 2026
265.20
265.20
243.05
245.90
244.91
399,474
Mar 25, 2026
253.30
269.30
250.05
266.15
265.08
507,730
Mar 24, 2026
245.50
255.70
236.80
248.60
247.60
521,177
Mar 23, 2026
239.00
249.95
230.50
243.25
242.27
323,606
Mar 20, 2026
248.50
253.95
240.00
241.15
240.18
339,913
Mar 19, 2026
246.55
252.20
242.25
245.20
244.21
333,798
Mar 18, 2026
227.05
257.80
227.05
253.20
252.18
658,667
Mar 17, 2026
230.40
231.85
225.55
226.45
225.54
507,572
Mar 16, 2026
231.05
235.95
223.80
230.95
230.02
314,885
Mar 13, 2026
238.20
241.55
230.40
235.00
234.05
229,048
Mar 12, 2026
237.00
252.45
232.30
241.85
240.88
380,735
Mar 11, 2026
242.55
248.65
239.20
240.00
239.03
309,117
Mar 10, 2026
237.15
252.00
236.35
242.65
241.67
223,201
Mar 9, 2026
235.00
239.85
228.10
236.45
235.50
406,784
Mar 6, 2026
249.80
254.50
242.55
244.90
243.91
201,866
Mar 5, 2026
248.00
251.95
243.00
249.80
248.79
206,942
Mar 4, 2026
251.80
252.25
245.05
247.60
246.60
204,898
Mar 2, 2026
249.85
259.35
243.25
252.25
251.23
269,856
Feb 27, 2026
264.00
264.60
259.00
261.20
260.15
87,412
Feb 26, 2026
262.00
274.60
262.00
265.05
263.98
291,898
Feb 25, 2026
261.00
266.60
260.40
262.00
260.95
118,155
Feb 24, 2026
268.80
269.10
260.00
261.40
260.35
172,291
Feb 23, 2026
269.75
272.55
260.30
268.95
267.87
174,029
Feb 20, 2026
266.60
268.80
260.10
267.10
266.02
170,881
Feb 19, 2026
274.05
274.70
266.00
266.65
265.58
208,010
Feb 18, 2026
279.00
279.90
269.35
272.10
271.00
397,726
Feb 17, 2026
283.00
289.80
278.10
280.20
279.07
196,892
Feb 16, 2026
287.70
291.25
280.00
281.90
280.76
164,598
Feb 13, 2026
296.05
296.05
287.80
289.45
288.28
119,695
Feb 12, 2026
293.35
301.50
291.10
296.05
294.86
121,180
Feb 11, 2026
301.90
304.80
291.00
292.90
291.72
119,824
Feb 10, 2026
303.40
310.40
297.70
300.05
298.84
234,346
Feb 9, 2026
308.10
312.00
298.45
303.40
302.18
430,505
Feb 6, 2026
320.50
326.20
314.00
318.20
316.92
199,109
Feb 5, 2026
313.65
329.90
308.60
327.45
326.13
274,130
Feb 4, 2026
299.25
318.00
283.00
313.80
312.54
228,068
Feb 3, 2026
305.00
308.00
298.00
301.55
300.34
159,110
Feb 2, 2026
297.10
298.05
285.00
294.30
293.11
161,855
Jan 30, 2026
288.20
305.80
285.40
302.15
300.93
171,545
Jan 29, 2026
288.40
294.75
279.55
292.30
291.12
210,082
Jan 28, 2026
279.15
294.00
279.15
287.10
285.94
124,378
Jan 27, 2026
280.00
284.80
270.30
281.70
280.57
223,351
Jan 23, 2026
295.00
296.85
276.00
278.25
277.13
243,406
Jan 22, 2026
291.10
298.50
289.95
294.95
293.76
158,035
Jan 21, 2026
299.40
301.25
285.10
288.70
287.54
326,521
Jan 20, 2026
314.10
321.55
294.60
297.45
296.25
723,803
Jan 19, 2026
311.00
315.65
305.50
309.25
308.00
160,527
Jan 16, 2026
315.05
320.60
309.90
312.55
311.29
138,216
Jan 15, 2026
315.25
315.25
315.25
315.25
313.98
-
Jan 14, 2026
312.90
318.35
312.40
315.25
313.98
67,446
Jan 13, 2026
316.90
321.60
310.70
315.15
313.88
166,987
Jan 12, 2026
314.90
319.25
304.20
315.05
313.78
268,604
Jan 9, 2026
321.15
326.70
312.65
314.05
312.79
192,378
Jan 8, 2026
338.45
341.65
323.70
325.60
324.29
272,570
Jan 7, 2026
342.65
344.45
334.15
338.50
337.14
335,992
Jan 6, 2026
351.20
351.20
341.25
344.30
342.91
169,181
Jan 5, 2026
350.80
357.65
348.20
350.00
348.59
215,666
Jan 2, 2026
347.00
353.90
346.55
349.95
348.54
140,370
Jan 1, 2026
347.90
349.25
342.50
347.60
346.20
95,172
Dec 31, 2025
343.05
349.90
341.70
345.55
344.16
170,172
Dec 30, 2025
342.80
347.30
337.75
343.90
342.52
165,981
Dec 29, 2025
357.00
362.00
341.10
342.95
341.57
198,837
Dec 26, 2025
352.95
362.60
351.50
356.70
355.26
165,196
Dec 24, 2025
366.20
367.00
352.20
353.95
352.52
248,417
Dec 23, 2025
370.00
377.95
360.20
365.25
363.78
3,136,771
Dec 22, 2025
332.60
352.00
329.10
346.90
345.50
526,982
Dec 19, 2025
306.00
332.30
306.00
329.30
327.97
431,732
Dec 18, 2025
311.20
311.55
305.20
307.00
305.76
119,361
Dec 17, 2025
313.65
313.90
307.35
311.65
310.40
167,449
Dec 16, 2025
310.10
317.00
307.75
315.25
313.98
131,562
Dec 15, 2025
304.00
312.10
302.30
311.15
309.90
125,789
Dec 12, 2025
301.65
309.50
301.65
306.15
304.92
155,316
Dec 11, 2025
302.90
310.50
297.35
301.55
300.34
268,632
Dec 10, 2025
304.95
312.50
300.05
301.85
300.63
221,419
Dec 9, 2025
296.95
306.25
290.00
304.75
303.52
312,678
Dec 8, 2025
302.05
308.95
296.10
297.95
296.75
258,821
Dec 5, 2025
320.00
320.85
299.00
301.85
300.63
577,872
Dec 4, 2025
319.60
328.80
319.60
321.65
320.35
130,737
Dec 3, 2025
322.85
329.45
314.05
320.35
319.06
265,479
Dec 2, 2025
331.25
334.80
321.55
325.75
324.44
137,490
Dec 1, 2025
333.90
338.95
331.50
334.50
333.15
103,624
Nov 28, 2025
340.10
342.90
330.85
332.80
331.46
214,361
Nov 27, 2025
343.95
349.75
338.35
341.90
340.52
147,536
Nov 26, 2025
342.95
346.80
337.05
343.95
342.57
158,976
Nov 25, 2025
325.00
342.80
322.00
340.45
339.08
303,702
Nov 24, 2025
341.65
343.00
323.30
325.50
324.19
357,833
Nov 21, 2025
346.10
348.20
340.70
343.00
341.62
180,993
Nov 20, 2025
344.00
355.00
343.40
349.25
347.84
231,556
Nov 19, 2025
356.70
359.45
342.65
344.35
342.96
355,308
Nov 18, 2025
367.45
367.45
357.10
358.55
357.11
151,210
Nov 17, 2025
369.95
374.50
363.10
364.75
363.28
241,720
Nov 14, 2025
363.30
375.70
357.10
368.85
367.36
390,147
Nov 13, 2025
366.90
376.30
362.10
363.40
361.94
310,514
Nov 12, 2025
355.40
373.10
355.30
365.80
364.33
407,180
Nov 11, 2025
350.10
357.90
343.20
355.35
353.92
378,861
Nov 10, 2025
370.00
378.95
347.30
350.70
349.29
959,784
Nov 7, 2025
370.25
394.20
366.00
378.55
377.03
711,338
Nov 6, 2025
396.00
397.15
368.30
370.25
368.76
341,762
Nov 4, 2025
404.00
406.00
393.95
395.55
393.96
225,995
Nov 3, 2025
398.10
407.70
395.30
403.40
401.78
393,342
