S V Global Mill Limited (BOM:535621)
India
· Delayed Price · Currency is INR 152.35
-2.15 (-1.39%)
At close: Apr 28, 2026
S V Global Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 142.05 | 154.95 | 142.00 | 148.15 | 148.15 | -2.76% | 181 |
| Apr 28, 2026 | 145.00 | 156.90 | 140.60 | 152.35 | 152.35 | -1.39% | 2,583 |
| Apr 27, 2026 | 156.00 | 156.90 | 154.25 | 154.50 | 154.50 | -2.15% | 2,051 |
| Apr 24, 2026 | 152.40 | 157.90 | 152.40 | 157.90 | 157.90 | 2.27% | 2,900 |
| Apr 23, 2026 | 152.00 | 154.40 | 142.20 | 154.40 | 154.40 | 1.58% | 847 |
| Apr 22, 2026 | 152.00 | 152.00 | 139.00 | 152.00 | 152.00 | 3.12% | 605 |
| Apr 21, 2026 | 152.00 | 152.00 | 144.90 | 147.40 | 147.40 | 6.08% | 626 |
| Apr 20, 2026 | 136.60 | 155.45 | 132.10 | 138.95 | 138.95 | -4.83% | 194 |
| Apr 17, 2026 | 145.00 | 146.40 | 145.00 | 146.00 | 146.00 | 0.76% | 28 |
| Apr 16, 2026 | 144.00 | 145.00 | 144.00 | 144.90 | 144.90 | -1.66% | 516 |
| Apr 15, 2026 | 151.00 | 155.40 | 132.40 | 147.35 | 147.35 | 4.13% | 36 |
| Apr 13, 2026 | 138.60 | 147.00 | 138.50 | 141.50 | 141.50 | -4.36% | 303 |
| Apr 10, 2026 | 138.20 | 147.95 | 133.05 | 147.95 | 147.95 | 0.10% | 245 |
| Apr 9, 2026 | 140.00 | 148.55 | 139.30 | 147.80 | 147.80 | 4.12% | 61 |
| Apr 8, 2026 | 142.00 | 149.80 | 137.00 | 141.95 | 141.95 | -5.68% | 477 |
| Apr 7, 2026 | 145.00 | 150.75 | 136.45 | 150.50 | 150.50 | 4.81% | 1,837 |
| Apr 6, 2026 | 141.95 | 147.30 | 141.95 | 143.60 | 143.60 | -3.88% | 367 |
| Apr 2, 2026 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | 3.07% | 10 |
| Apr 1, 2026 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | 3.54% | 10 |
| Mar 30, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.08% | 1 |
| Mar 27, 2026 | 131.60 | 138.50 | 131.60 | 138.50 | 138.50 | - | 53 |
| Mar 25, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 2.97% | 12 |
| Mar 24, 2026 | 128.30 | 134.50 | 128.30 | 134.50 | 134.50 | 4.83% | 89 |
| Mar 23, 2026 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | -3.02% | 4 |
| Mar 20, 2026 | 135.00 | 140.80 | 128.60 | 132.30 | 132.30 | -1.67% | 5 |
| Mar 18, 2026 | 130.00 | 134.65 | 130.00 | 134.55 | 134.55 | 4.91% | 51 |
| Mar 17, 2026 | 138.95 | 139.00 | 126.95 | 128.25 | 128.25 | -3.79% | 37 |
| Mar 16, 2026 | 145.95 | 145.95 | 133.30 | 133.30 | 133.30 | -4.20% | 2 |
| Mar 13, 2026 | 146.00 | 152.40 | 139.10 | 139.15 | 139.15 | -4.95% | 318 |
| Mar 12, 2026 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | 2.74% | 104 |
| Mar 11, 2026 | 143.05 | 143.05 | 129.45 | 142.50 | 142.50 | 4.59% | 390 |
| Mar 10, 2026 | 134.80 | 136.25 | 127.95 | 136.25 | 136.25 | 4.97% | 779 |
| Mar 9, 2026 | 120.30 | 129.80 | 120.30 | 129.80 | 129.80 | 4.34% | 102 |
| Mar 6, 2026 | 136.40 | 136.40 | 124.40 | 124.40 | 124.40 | -4.27% | 256 |
| Mar 5, 2026 | 124.00 | 129.95 | 119.00 | 129.95 | 129.95 | 3.75% | 838 |
| Mar 4, 2026 | 125.25 | 130.25 | 125.25 | 125.25 | 125.25 | -4.97% | 424 |
| Mar 2, 2026 | 127.00 | 133.00 | 127.00 | 131.80 | 131.80 | 1.78% | 68 |
| Feb 27, 2026 | 119.05 | 131.00 | 119.05 | 129.50 | 129.50 | 3.60% | 26 |
| Feb 26, 2026 | 124.90 | 131.00 | 124.90 | 125.00 | 125.00 | 0.08% | 76 |
| Feb 25, 2026 | 148.00 | 148.00 | 123.00 | 124.90 | 124.90 | -7.48% | 68 |
| Feb 24, 2026 | 149.00 | 149.00 | 132.00 | 135.00 | 135.00 | -2.24% | 87 |
| Feb 23, 2026 | 149.00 | 149.00 | 133.65 | 138.10 | 138.10 | 1.28% | 16 |
| Feb 20, 2026 | 135.00 | 143.00 | 130.10 | 136.35 | 136.35 | -5.31% | 25 |
| Feb 19, 2026 | 169.00 | 169.00 | 142.85 | 144.00 | 144.00 | -8.72% | 72 |
| Feb 18, 2026 | 160.85 | 160.85 | 157.70 | 157.75 | 157.75 | 7.68% | 261 |
| Feb 17, 2026 | 149.50 | 150.50 | 144.25 | 146.50 | 146.50 | 7.05% | 276 |
| Feb 16, 2026 | 141.15 | 145.00 | 133.60 | 136.85 | 136.85 | -3.05% | 10 |
| Feb 13, 2026 | 153.95 | 153.95 | 141.00 | 141.15 | 141.15 | -0.07% | 101 |
| Feb 12, 2026 | 158.00 | 168.00 | 141.15 | 141.25 | 141.25 | -9.74% | 154 |
| Feb 11, 2026 | 156.50 | 156.50 | 156.00 | 156.50 | 156.50 | 2.42% | 21 |
| Feb 10, 2026 | 153.00 | 153.00 | 152.70 | 152.80 | 152.80 | 2.55% | 36 |
| Feb 9, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 2.26% | 1 |
| Feb 6, 2026 | 146.95 | 146.95 | 131.15 | 145.70 | 145.70 | 5.47% | 80 |
| Feb 5, 2026 | 149.30 | 149.30 | 132.05 | 138.15 | 138.15 | -5.25% | 615 |
| Feb 4, 2026 | 145.00 | 147.35 | 136.00 | 145.80 | 145.80 | 7.40% | 325 |
| Feb 3, 2026 | 124.90 | 135.85 | 124.90 | 135.75 | 135.75 | 9.92% | 757 |
| Feb 1, 2026 | 133.90 | 133.90 | 123.50 | 123.50 | 123.50 | 0.37% | 205 |
| Jan 30, 2026 | 122.15 | 123.05 | 122.15 | 123.05 | 123.05 | -1.76% | 10 |
| Jan 29, 2026 | 128.10 | 131.15 | 120.00 | 125.25 | 125.25 | -5.01% | 528 |
| Jan 28, 2026 | 132.95 | 132.95 | 131.25 | 131.85 | 131.85 | 5.86% | 3 |
| Jan 27, 2026 | 125.35 | 125.35 | 124.55 | 124.55 | 124.55 | -7.02% | 66 |
| Jan 23, 2026 | 128.00 | 134.40 | 124.55 | 133.95 | 133.95 | 4.65% | 130 |
| Jan 22, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1.51% | 20 |
| Jan 21, 2026 | 128.00 | 128.00 | 124.55 | 126.10 | 126.10 | -0.71% | 160 |
| Jan 20, 2026 | 124.55 | 127.00 | 124.55 | 127.00 | 127.00 | 0.43% | 15 |
| Jan 16, 2026 | 132.00 | 132.00 | 124.55 | 126.45 | 126.45 | -8.00% | 432 |
| Jan 14, 2026 | 129.35 | 137.45 | 129.35 | 137.45 | 137.45 | 5.73% | 166 |
| Jan 13, 2026 | 140.35 | 140.35 | 124.55 | 130.00 | 130.00 | -5.07% | 544 |
| Jan 12, 2026 | 126.10 | 138.90 | 126.10 | 136.95 | 136.95 | 5.35% | 1,136 |
| Jan 9, 2026 | 136.30 | 136.30 | 130.00 | 130.00 | 130.00 | 3.59% | 502 |
| Jan 8, 2026 | 139.75 | 139.75 | 120.55 | 125.50 | 125.50 | -1.72% | 4,725 |
| Jan 7, 2026 | 132.60 | 133.60 | 126.50 | 127.70 | 127.70 | -9.14% | 1,658 |
| Jan 6, 2026 | 132.55 | 144.00 | 128.10 | 140.55 | 140.55 | 0.39% | 10 |
| Jan 5, 2026 | 131.55 | 140.00 | 126.35 | 140.00 | 140.00 | - | 136 |
| Jan 2, 2026 | 138.10 | 146.95 | 136.25 | 140.00 | 140.00 | -1.62% | 749 |
| Jan 1, 2026 | 150.00 | 151.45 | 142.00 | 142.30 | 142.30 | -5.13% | 358 |
| Dec 31, 2025 | 157.00 | 157.00 | 143.10 | 150.00 | 150.00 | -5.39% | 324 |
| Dec 30, 2025 | 166.50 | 166.50 | 142.55 | 158.55 | 158.55 | 4.27% | 559 |
| Dec 29, 2025 | 167.90 | 167.90 | 142.55 | 152.05 | 152.05 | -2.59% | 1,121 |
| Dec 26, 2025 | 140.00 | 157.00 | 140.00 | 156.10 | 156.10 | 7.66% | 597 |
| Dec 24, 2025 | 140.00 | 145.00 | 140.00 | 145.00 | 145.00 | 2.87% | 1,215 |
| Dec 23, 2025 | 144.90 | 144.90 | 134.00 | 140.95 | 140.95 | 5.98% | 187 |
| Dec 22, 2025 | 130.00 | 140.25 | 130.00 | 133.00 | 133.00 | 2.66% | 130 |
| Dec 19, 2025 | 132.00 | 143.75 | 126.05 | 129.55 | 129.55 | -4.04% | 438 |
| Dec 18, 2025 | 132.10 | 135.00 | 123.65 | 135.00 | 135.00 | 2.23% | 21 |
| Dec 17, 2025 | 136.95 | 136.95 | 132.05 | 132.05 | 132.05 | -3.58% | 22 |
| Dec 16, 2025 | 146.95 | 152.90 | 135.55 | 136.95 | 136.95 | -8.46% | 636 |
| Dec 15, 2025 | 131.00 | 149.95 | 131.00 | 149.60 | 149.60 | 8.41% | 102 |
| Dec 12, 2025 | 126.00 | 147.50 | 126.00 | 138.00 | 138.00 | 1.02% | 216 |
| Dec 11, 2025 | 128.30 | 155.95 | 128.30 | 136.60 | 136.60 | -4.11% | 531 |
| Dec 10, 2025 | 145.10 | 150.00 | 134.40 | 142.45 | 142.45 | -1.11% | 71 |
| Dec 9, 2025 | 143.15 | 144.05 | 143.15 | 144.05 | 144.05 | -9.37% | 10 |
| Dec 8, 2025 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | 1.21% | 1 |
| Dec 5, 2025 | 166.50 | 166.50 | 153.05 | 157.05 | 157.05 | -7.56% | 235 |
| Dec 4, 2025 | 173.20 | 173.20 | 169.90 | 169.90 | 169.90 | 0.06% | 3 |
| Dec 3, 2025 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | - | 1 |
| Dec 2, 2025 | 167.00 | 174.00 | 165.00 | 169.80 | 169.80 | 6.86% | 319 |
| Dec 1, 2025 | 164.50 | 164.50 | 158.90 | 158.90 | 158.90 | 3.52% | 38 |
| Nov 28, 2025 | 140.15 | 159.70 | 137.40 | 153.50 | 153.50 | 3.44% | 80 |
| Nov 27, 2025 | 140.25 | 150.35 | 137.00 | 148.40 | 148.40 | 8.56% | 1,770 |