Price Data Selection & Download
Sanghvi Movers Share Price All Time Records & Statistics (Jan 2007 - Sep 2026)
4843 daily OHLCV records on NSE from Jan. 2007 to Sept. 2026. Analyse SANGHVIMOV shareholding pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹747.50
May 16, 2024
NSE Exchange
Share Price All Time Low
₹17.75
August 22, 2013
NSE Exchange
Highest Volume Trading Day
9,427,798
May 21, 2026 • ₹352.20
NSE Exchange
Share Price History Data (Jan 2007 - Sep 2026)
SANGHVIMOV daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹419.65 | ₹434.00 | ₹412.05 | ₹430.70 | 254,315 |
| 2026-09-17 | ₹410.40 | ₹424.80 | ₹410.40 | ₹419.65 | 307,857 |
| 2026-09-16 | ₹403.70 | ₹411.00 | ₹395.30 | ₹408.25 | 277,691 |
| 2026-09-15 | ₹427.85 | ₹438.15 | ₹400.00 | ₹401.50 | 514,577 |
| 2026-09-11 | ₹431.05 | ₹433.00 | ₹420.10 | ₹426.50 | 256,297 |
| 2026-09-10 | ₹444.00 | ₹444.85 | ₹431.30 | ₹434.15 | 129,546 |
| 2026-09-09 | ₹440.00 | ₹450.35 | ₹437.70 | ₹443.05 | 171,856 |
| 2026-09-08 | ₹437.95 | ₹445.85 | ₹428.45 | ₹441.20 | 224,364 |
| 2026-09-07 | ₹436.70 | ₹443.95 | ₹434.20 | ₹438.60 | 194,873 |
| 2026-09-04 | ₹456.40 | ₹472.00 | ₹436.65 | ₹439.20 | 455,750 |
| 2026-09-03 | ₹455.15 | ₹462.30 | ₹448.55 | ₹453.00 | 115,506 |
| 2026-09-02 | ₹455.00 | ₹464.30 | ₹444.00 | ₹452.30 | 292,649 |
| 2026-09-01 | ₹458.25 | ₹466.65 | ₹448.80 | ₹458.05 | 233,054 |
| 2026-08-31 | ₹445.80 | ₹460.00 | ₹433.30 | ₹457.25 | 413,687 |
| 2026-08-28 | ₹445.95 | ₹455.60 | ₹437.50 | ₹444.10 | 363,002 |
| 2026-08-27 | ₹457.00 | ₹458.45 | ₹442.10 | ₹444.65 | 387,376 |
| 2026-08-26 | ₹464.35 | ₹465.00 | ₹445.00 | ₹458.50 | 414,376 |
| 2026-08-25 | ₹467.80 | ₹471.95 | ₹448.60 | ₹458.40 | 499,082 |
| 2026-08-24 | ₹476.90 | ₹479.50 | ₹447.35 | ₹466.05 | 818,643 |
| 2026-08-21 | ₹489.65 | ₹494.60 | ₹477.10 | ₹479.35 | 249,768 |
| 2026-08-20 | ₹503.75 | ₹507.95 | ₹489.00 | ₹490.70 | 231,013 |
| 2026-08-19 | ₹524.40 | ₹524.40 | ₹490.60 | ₹498.75 | 352,894 |
| 2026-08-18 | ₹508.00 | ₹522.90 | ₹504.05 | ₹520.75 | 312,166 |
| 2026-08-17 | ₹494.00 | ₹512.00 | ₹480.50 | ₹506.95 | 316,845 |
| 2026-08-14 | ₹498.00 | ₹504.95 | ₹486.10 | ₹489.05 | 200,600 |
| 2026-08-13 | ₹502.85 | ₹507.70 | ₹490.25 | ₹496.70 | 189,209 |
| 2026-08-12 | ₹515.00 | ₹518.90 | ₹497.25 | ₹500.45 | 360,614 |
| 2026-08-11 | ₹510.05 | ₹524.80 | ₹509.30 | ₹516.95 | 496,024 |
| 2026-08-10 | ₹504.00 | ₹528.00 | ₹496.00 | ₹511.40 | 1,897,195 |
| 2026-08-07 | ₹481.55 | ₹493.60 | ₹475.00 | ₹488.40 | 514,015 |
| 2026-08-06 | ₹475.00 | ₹488.80 | ₹467.00 | ₹481.55 | 645,352 |
| 2026-08-05 | ₹444.75 | ₹478.00 | ₹440.05 | ₹474.20 | 996,315 |
| 2026-08-04 | ₹439.45 | ₹442.85 | ₹428.00 | ₹438.55 | 419,502 |
| 2026-08-03 | ₹414.95 | ₹457.00 | ₹412.55 | ₹437.50 | 1,799,166 |
| 2026-07-31 | ₹435.00 | ₹454.00 | ₹393.45 | ₹409.80 | 2,026,770 |
| 2026-07-30 | ₹438.00 | ₹443.95 | ₹431.00 | ₹433.95 | 167,950 |
| 2026-07-29 | ₹438.00 | ₹442.75 | ₹432.00 | ₹438.10 | 220,890 |
| 2026-07-28 | ₹450.00 | ₹451.95 | ₹434.20 | ₹436.45 | 147,193 |
| 2026-07-27 | ₹460.45 | ₹465.00 | ₹446.70 | ₹450.00 | 353,824 |
| 2026-07-24 | ₹425.00 | ₹460.80 | ₹420.00 | ₹455.70 | 616,922 |
| 2026-07-23 | ₹431.30 | ₹433.90 | ₹423.25 | ₹425.75 | 211,351 |
| 2026-07-22 | ₹438.70 | ₹441.80 | ₹427.15 | ₹429.75 | 150,268 |
| 2026-07-21 | ₹437.35 | ₹442.40 | ₹431.50 | ₹440.90 | 193,417 |
| 2026-07-20 | ₹418.30 | ₹438.10 | ₹417.65 | ₹436.65 | 229,203 |
| 2026-07-17 | ₹432.00 | ₹432.20 | ₹413.90 | ₹421.20 | 331,339 |
| 2026-07-16 | ₹433.20 | ₹446.80 | ₹423.40 | ₹430.75 | 356,681 |
| 2026-07-15 | ₹429.65 | ₹439.15 | ₹422.80 | ₹435.40 | 363,717 |
| 2026-07-14 | ₹437.90 | ₹441.20 | ₹424.00 | ₹430.80 | 417,728 |
| 2026-07-13 | ₹459.90 | ₹470.50 | ₹434.20 | ₹436.70 | 725,570 |
| 2026-07-10 | ₹471.40 | ₹471.45 | ₹452.60 | ₹459.25 | 243,807 |
| 2026-07-09 | ₹444.95 | ₹473.00 | ₹443.55 | ₹464.20 | 626,577 |
| 2026-07-08 | ₹443.00 | ₹459.00 | ₹436.00 | ₹441.25 | 403,994 |
| 2026-07-07 | ₹456.50 | ₹456.50 | ₹440.00 | ₹449.45 | 281,503 |
| 2026-07-06 | ₹466.60 | ₹471.90 | ₹454.10 | ₹457.35 | 351,750 |
| 2026-07-03 | ₹455.10 | ₹464.80 | ₹447.80 | ₹463.25 | 444,692 |
| 2026-07-02 | ₹442.05 | ₹455.20 | ₹439.10 | ₹454.25 | 439,341 |
| 2026-07-01 | ₹443.00 | ₹451.85 | ₹436.00 | ₹442.05 | 529,156 |
| 2026-06-30 | ₹422.00 | ₹443.35 | ₹420.30 | ₹438.40 | 639,085 |
| 2026-06-29 | ₹411.10 | ₹425.95 | ₹408.45 | ₹421.95 | 295,198 |
| 2026-06-25 | ₹425.45 | ₹425.45 | ₹406.80 | ₹411.10 | 238,403 |
| 2026-06-24 | ₹421.00 | ₹423.00 | ₹411.00 | ₹419.85 | 296,276 |
| 2026-06-23 | ₹440.00 | ₹441.00 | ₹417.80 | ₹421.20 | 531,808 |
| 2026-06-22 | ₹423.70 | ₹442.60 | ₹421.05 | ₹436.70 | 1,159,405 |
| 2026-06-19 | ₹410.00 | ₹421.70 | ₹406.40 | ₹414.75 | 335,442 |
| 2026-06-18 | ₹425.95 | ₹430.00 | ₹410.00 | ₹412.30 | 370,253 |
| 2026-06-17 | ₹423.65 | ₹428.65 | ₹409.95 | ₹416.50 | 447,998 |
| 2026-06-16 | ₹427.65 | ₹428.10 | ₹406.05 | ₹422.05 | 682,636 |
| 2026-06-15 | ₹393.60 | ₹424.45 | ₹392.60 | ₹420.85 | 1,664,612 |
| 2026-06-12 | ₹375.00 | ₹389.85 | ₹375.00 | ₹387.95 | 310,635 |
| 2026-06-11 | ₹372.05 | ₹378.70 | ₹366.65 | ₹371.30 | 152,270 |
| 2026-06-10 | ₹395.40 | ₹399.50 | ₹374.35 | ₹376.35 | 405,968 |
| 2026-06-09 | ₹376.05 | ₹393.50 | ₹376.05 | ₹391.70 | 422,132 |
| 2026-06-08 | ₹366.20 | ₹382.00 | ₹362.00 | ₹376.05 | 305,035 |
| 2026-06-05 | ₹369.45 | ₹383.10 | ₹367.00 | ₹373.15 | 292,358 |
| 2026-06-04 | ₹358.00 | ₹369.40 | ₹353.50 | ₹366.75 | 273,598 |
| 2026-06-03 | ₹358.50 | ₹362.90 | ₹350.10 | ₹359.30 | 204,256 |
| 2026-06-02 | ₹346.00 | ₹362.80 | ₹344.60 | ₹357.45 | 236,855 |
| 2026-06-01 | ₹365.00 | ₹371.35 | ₹347.00 | ₹348.35 | 283,126 |
| 2026-05-29 | ₹374.00 | ₹382.40 | ₹361.15 | ₹364.05 | 262,402 |
| 2026-05-27 | ₹384.30 | ₹384.30 | ₹372.75 | ₹374.80 | 239,397 |
| 2026-05-26 | ₹379.70 | ₹398.80 | ₹373.60 | ₹381.55 | 1,108,815 |
| 2026-05-25 | ₹357.80 | ₹380.00 | ₹356.10 | ₹378.60 | 915,210 |
| 2026-05-22 | ₹360.00 | ₹365.90 | ₹353.00 | ₹354.85 | 748,050 |
| 2026-05-21 | ₹351.75 | ₹378.25 | ₹342.30 | ₹352.20 | 9,427,798 |
| 2026-05-20 | ₹316.20 | ₹328.45 | ₹316.20 | ₹322.10 | 212,080 |
| 2026-05-19 | ₹306.00 | ₹328.15 | ₹305.90 | ₹320.40 | 268,911 |
| 2026-05-18 | ₹298.50 | ₹310.00 | ₹294.95 | ₹307.75 | 251,476 |
| 2026-05-15 | ₹314.00 | ₹317.20 | ₹301.00 | ₹302.70 | 216,078 |
| 2026-05-14 | ₹314.60 | ₹320.45 | ₹305.00 | ₹313.50 | 196,898 |
| 2026-05-13 | ₹315.00 | ₹318.70 | ₹306.05 | ₹314.60 | 132,658 |
| 2026-05-12 | ₹327.50 | ₹331.15 | ₹309.80 | ₹312.35 | 231,839 |
| 2026-05-11 | ₹336.00 | ₹340.45 | ₹328.80 | ₹330.25 | 187,201 |
| 2026-05-08 | ₹336.50 | ₹345.60 | ₹333.20 | ₹338.65 | 257,214 |
| 2026-05-07 | ₹328.20 | ₹342.90 | ₹324.85 | ₹337.75 | 383,861 |
| 2026-05-06 | ₹319.00 | ₹330.10 | ₹314.40 | ₹328.20 | 312,603 |
| 2026-05-05 | ₹320.20 | ₹324.90 | ₹315.55 | ₹318.15 | 120,580 |
| 2026-05-04 | ₹321.10 | ₹328.00 | ₹319.10 | ₹321.95 | 196,610 |
| 2026-04-30 | ₹310.99 | ₹321.79 | ₹308.71 | ₹319.90 | 313,945 |
| 2026-04-29 | ₹305.70 | ₹317.70 | ₹303.70 | ₹313.06 | 282,201 |
| 2026-04-28 | ₹303.00 | ₹306.80 | ₹298.95 | ₹302.62 | 156,485 |
| 2026-04-27 | ₹303.40 | ₹310.85 | ₹302.55 | ₹303.76 | 149,210 |
| 2026-04-24 | ₹309.00 | ₹311.04 | ₹300.00 | ₹301.92 | 131,894 |
| 2026-04-23 | ₹314.80 | ₹317.49 | ₹308.00 | ₹308.96 | 198,880 |
| 2026-04-22 | ₹305.00 | ₹324.97 | ₹304.51 | ₹316.86 | 488,402 |
| 2026-04-21 | ₹299.15 | ₹318.50 | ₹299.15 | ₹306.73 | 316,542 |
| 2026-04-20 | ₹308.00 | ₹309.00 | ₹298.00 | ₹299.40 | 276,656 |
| 2026-04-17 | ₹301.30 | ₹310.80 | ₹297.00 | ₹306.85 | 418,360 |
| 2026-04-16 | ₹310.50 | ₹315.00 | ₹297.28 | ₹300.70 | 356,204 |
| 2026-04-15 | ₹312.70 | ₹316.70 | ₹305.35 | ₹306.46 | 216,273 |
| 2026-04-13 | ₹290.00 | ₹314.89 | ₹286.45 | ₹310.66 | 420,792 |
| 2026-04-10 | ₹300.00 | ₹304.44 | ₹290.00 | ₹297.46 | 230,221 |
| 2026-04-09 | ₹289.95 | ₹305.08 | ₹286.83 | ₹296.20 | 456,373 |
| 2026-04-08 | ₹289.54 | ₹297.98 | ₹287.78 | ₹290.37 | 562,597 |
| 2026-04-07 | ₹279.87 | ₹284.40 | ₹273.24 | ₹278.18 | 247,245 |
| 2026-04-06 | ₹282.13 | ₹285.91 | ₹275.00 | ₹277.65 | 301,043 |
| 2026-04-02 | ₹266.19 | ₹291.76 | ₹255.41 | ₹286.67 | 677,751 |
| 2026-04-01 | ₹239.90 | ₹272.00 | ₹239.90 | ₹267.40 | 730,412 |
| 2026-03-30 | ₹243.10 | ₹248.00 | ₹230.55 | ₹233.25 | 432,330 |
| 2026-03-27 | ₹265.20 | ₹265.20 | ₹243.05 | ₹245.90 | 399,474 |
| 2026-03-25 | ₹253.30 | ₹269.30 | ₹250.05 | ₹266.15 | 507,730 |
| 2026-03-24 | ₹245.50 | ₹255.70 | ₹236.80 | ₹248.60 | 521,177 |
| 2026-03-23 | ₹239.00 | ₹249.95 | ₹230.50 | ₹243.25 | 323,606 |
| 2026-03-20 | ₹248.50 | ₹253.95 | ₹240.00 | ₹241.15 | 339,913 |
| 2026-03-19 | ₹246.55 | ₹252.20 | ₹242.25 | ₹245.20 | 333,798 |
| 2026-03-18 | ₹227.05 | ₹257.80 | ₹227.05 | ₹253.20 | 658,667 |
| 2026-03-17 | ₹230.40 | ₹231.85 | ₹225.55 | ₹226.45 | 507,572 |
| 2026-03-16 | ₹231.05 | ₹235.95 | ₹223.80 | ₹230.95 | 314,885 |
| 2026-03-13 | ₹238.20 | ₹241.55 | ₹230.40 | ₹235.00 | 229,048 |
| 2026-03-12 | ₹237.00 | ₹252.45 | ₹232.30 | ₹241.85 | 380,735 |
| 2026-03-11 | ₹242.55 | ₹248.65 | ₹239.20 | ₹240.00 | 309,117 |
| 2026-03-10 | ₹237.15 | ₹252.00 | ₹236.35 | ₹242.65 | 223,201 |
| 2026-03-09 | ₹235.00 | ₹239.85 | ₹228.10 | ₹236.45 | 406,784 |
| 2026-03-06 | ₹249.80 | ₹254.50 | ₹242.55 | ₹244.90 | 201,866 |
| 2026-03-05 | ₹248.00 | ₹251.95 | ₹243.00 | ₹249.80 | 206,942 |
| 2026-03-04 | ₹251.80 | ₹252.25 | ₹245.05 | ₹247.60 | 204,898 |
| 2026-03-02 | ₹249.85 | ₹259.35 | ₹243.25 | ₹252.25 | 269,856 |
| 2026-02-27 | ₹264.00 | ₹264.60 | ₹259.00 | ₹261.20 | 87,412 |
| 2026-02-26 | ₹262.00 | ₹274.60 | ₹262.00 | ₹265.05 | 291,898 |
| 2026-02-25 | ₹261.00 | ₹266.60 | ₹260.40 | ₹262.00 | 118,155 |
| 2026-02-24 | ₹268.80 | ₹269.10 | ₹260.00 | ₹261.40 | 172,291 |
| 2026-02-23 | ₹269.75 | ₹272.55 | ₹260.30 | ₹268.95 | 174,029 |
| 2026-02-20 | ₹266.60 | ₹268.80 | ₹260.10 | ₹267.10 | 170,881 |
| 2026-02-19 | ₹274.05 | ₹274.70 | ₹266.00 | ₹266.65 | 208,010 |
| 2026-02-18 | ₹279.00 | ₹279.90 | ₹269.35 | ₹272.10 | 397,726 |
| 2026-02-17 | ₹283.00 | ₹289.80 | ₹278.10 | ₹280.20 | 196,892 |
| 2026-02-16 | ₹287.70 | ₹291.25 | ₹280.00 | ₹281.90 | 164,598 |
| 2026-02-13 | ₹296.05 | ₹296.05 | ₹287.80 | ₹289.45 | 119,695 |
| 2026-02-12 | ₹293.35 | ₹301.50 | ₹291.10 | ₹296.05 | 121,180 |
| 2026-02-11 | ₹301.90 | ₹304.80 | ₹291.00 | ₹292.90 | 119,824 |
| 2026-02-10 | ₹303.40 | ₹310.40 | ₹297.70 | ₹300.05 | 234,346 |
| 2026-02-09 | ₹308.10 | ₹312.00 | ₹298.45 | ₹303.40 | 430,505 |
| 2026-02-06 | ₹320.50 | ₹326.20 | ₹314.00 | ₹318.20 | 199,109 |
| 2026-02-05 | ₹313.65 | ₹329.90 | ₹308.60 | ₹327.45 | 274,130 |
| 2026-02-04 | ₹299.25 | ₹318.00 | ₹283.00 | ₹313.80 | 228,068 |
| 2026-02-03 | ₹305.00 | ₹308.00 | ₹298.00 | ₹301.55 | 159,110 |
| 2026-02-02 | ₹297.10 | ₹298.05 | ₹285.00 | ₹294.30 | 161,855 |
| 2026-02-01 | ₹301.35 | ₹301.55 | ₹290.00 | ₹298.30 | 72,642 |
| 2026-01-30 | ₹288.20 | ₹305.80 | ₹285.40 | ₹302.15 | 171,545 |
| 2026-01-29 | ₹288.40 | ₹294.75 | ₹279.55 | ₹292.30 | 210,082 |
| 2026-01-28 | ₹279.15 | ₹294.00 | ₹279.15 | ₹287.10 | 124,378 |
| 2026-01-27 | ₹280.00 | ₹284.80 | ₹270.30 | ₹281.70 | 223,351 |
| 2026-01-23 | ₹295.00 | ₹296.85 | ₹276.00 | ₹278.25 | 243,406 |
| 2026-01-22 | ₹291.10 | ₹298.50 | ₹289.95 | ₹294.95 | 158,035 |
| 2026-01-21 | ₹299.40 | ₹301.25 | ₹285.10 | ₹288.70 | 326,521 |
| 2026-01-20 | ₹314.10 | ₹321.55 | ₹294.60 | ₹297.45 | 723,803 |
| 2026-01-19 | ₹311.00 | ₹315.65 | ₹305.50 | ₹309.25 | 160,527 |
| 2026-01-16 | ₹315.05 | ₹320.60 | ₹309.90 | ₹312.55 | 138,216 |
| 2026-01-14 | ₹312.90 | ₹318.35 | ₹312.40 | ₹315.25 | 67,446 |
| 2026-01-13 | ₹316.90 | ₹321.60 | ₹310.70 | ₹315.15 | 166,987 |
| 2026-01-12 | ₹314.90 | ₹319.25 | ₹304.20 | ₹315.05 | 268,604 |
| 2026-01-09 | ₹321.15 | ₹326.70 | ₹312.65 | ₹314.05 | 192,378 |
| 2026-01-08 | ₹338.45 | ₹341.65 | ₹323.70 | ₹325.60 | 272,570 |
| 2026-01-07 | ₹342.65 | ₹344.45 | ₹334.15 | ₹338.50 | 335,992 |
| 2026-01-06 | ₹351.20 | ₹351.20 | ₹341.25 | ₹344.30 | 169,181 |
| 2026-01-05 | ₹350.80 | ₹357.65 | ₹348.20 | ₹350.00 | 215,666 |
| 2026-01-02 | ₹347.00 | ₹353.90 | ₹346.55 | ₹349.95 | 140,370 |
| 2026-01-01 | ₹347.90 | ₹349.25 | ₹342.50 | ₹347.60 | 95,172 |
Sanghvi Movers Share Price Performance Analysis (Jan 2007 - Sep 2026)
SANGHVIMOV price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+23.91%
₹347.60 → ₹430.70
Year to Date
Price Volatility
22.19%
Medium Volatility
Year to Date
Average Daily Volume
409,975
Year to Date Average
NSE Exchange
Sanghvi Movers Share Price History – Frequently Asked Questions
Common questions about SANGHVIMOV historical data and records. For live price, key ratios and fundamentals, see SANGHVIMOV screener.
What is the all-time high share price of Sanghvi Movers (SANGHVIMOV)?
The all-time high share price of Sanghvi Movers was ₹747.5 recorded on May 16, 2024 on the NSE exchange.
What is the all-time low share price of Sanghvi Movers (SANGHVIMOV)?
The all-time low share price of Sanghvi Movers was ₹17.75 recorded on August 22, 2013 on the NSE exchange.
How can I download SANGHVIMOV historical share price data?
You can download Sanghvi Movers historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SANGHVIMOV shares?
The highest trading volume day for Sanghvi Movers was 9,427,798 shares traded on May 21, 2026 on the NSE exchange, with share price at ₹352.2.