SVP Global Ventures

SVPG
🏛️ india →
3.59
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 77.50 78.15 74.70 76.25 0.5M
2021-12-30 76.50 79.30 74.80 76.20 0.6M
2021-12-29 73.50 77.90 72.55 76.55 0.8M
2021-12-28 73.60 74.60 72.40 72.85 0.3M
2021-12-27 76.35 77.00 72.40 72.80 0.6M
2021-12-24 78.90 82.00 75.90 76.45 0.8M
2021-12-23 76.70 82.15 75.20 78.75 0.6M
2021-12-22 73.00 77.90 71.10 76.20 0.6M
2021-12-21 79.00 79.90 72.35 73.25 0.6M
2021-12-20 86.70 86.70 76.35 78.00 0.5M
2021-12-17 93.70 93.70 88.10 89.25 0.3M
2021-12-16 94.00 98.25 84.55 90.60 2.0M
2021-12-15 93.00 98.50 89.00 90.70 0.8M
2021-12-14 94.80 96.70 91.55 93.00 0.5M
2021-12-13 104.35 104.35 94.00 95.85 0.9M
2021-12-10 104.80 105.55 101.90 103.45 0.7M
2021-12-09 104.65 106.65 101.30 104.10 1.1M
2021-12-08 105.30 105.90 102.05 103.70 0.3M
2021-12-07 107.40 109.10 103.40 104.00 0.6M
2021-12-06 108.90 109.80 105.05 105.55 0.5M
2021-12-03 110.10 112.40 106.25 107.60 0.6M
2021-12-02 111.50 114.00 108.55 110.45 0.4M
2021-12-01 107.50 115.00 107.00 112.80 0.8M
2021-11-30 110.70 113.50 106.05 107.25 0.4M
2021-11-29 114.50 116.60 107.40 110.25 0.8M
2021-11-26 117.00 122.05 113.05 114.70 0.6M
2021-11-25 119.95 123.30 117.20 118.40 0.3M
2021-11-24 121.70 124.90 117.05 119.05 0.5M
2021-11-23 115.20 125.80 114.25 121.10 0.8M
2021-11-22 114.40 117.20 111.70 115.20 0.2M
2021-11-18 111.85 118.65 106.50 114.90 0.6M
2021-11-17 114.45 116.60 110.90 112.00 0.6M
2021-11-16 117.70 119.00 113.35 115.40 0.6M
2021-11-15 126.70 127.60 115.95 119.55 1.1M
2021-11-12 127.00 129.90 123.05 125.15 0.7M
2021-11-11 130.50 132.00 124.40 126.60 0.9M
2021-11-10 130.90 135.00 124.25 128.90 0.9M
2021-11-09 135.00 135.30 130.10 131.50 0.7M
2021-11-08 126.50 136.00 123.40 134.80 0.9M
2021-11-04 127.95 129.90 124.35 127.05 0.2M
2021-11-03 128.00 131.80 125.05 127.55 0.6M
2021-11-02 128.05 130.00 125.50 128.20 0.4M
2021-11-01 126.00 129.00 120.25 126.80 1.0M
2021-10-29 120.00 127.00 116.45 124.30 0.5M
2021-10-28 123.50 124.95 117.45 121.15 0.9M
2021-10-27 116.30 122.40 114.80 121.10 0.5M
2021-10-26 103.75 117.80 100.20 116.30 1.0M
2021-10-25 111.90 111.90 102.00 102.50 0.2M
2021-10-22 113.00 113.70 107.25 110.00 0.3M
2021-10-21 120.95 122.00 110.70 112.45 0.2M
2021-10-20 124.90 125.65 116.35 120.00 0.4M
2021-10-19 135.00 135.05 120.10 124.35 1.0M
2021-10-18 118.60 122.80 115.50 120.00 0.4M
2021-10-14 121.00 121.60 115.45 118.10 0.2M
2021-10-13 113.00 120.00 111.00 117.15 0.3M
2021-10-12 116.00 116.10 110.40 111.60 0.1M
2021-10-11 115.80 116.10 110.25 114.40 0.2M
2021-10-08 118.00 118.00 112.70 114.70 0.3M
2021-10-07 119.50 120.00 115.30 117.00 0.2M
2021-10-06 120.40 120.70 116.25 117.05 0.1M
2021-10-05 120.70 122.50 118.00 119.00 0.2M
2021-10-04 123.50 123.50 119.45 120.00 0.2M
2021-10-01 120.05 127.00 115.20 121.80 0.2M
2021-09-30 122.00 123.95 119.00 120.00 0.2M
2021-09-29 123.60 127.15 119.00 121.50 0.2M
2021-09-28 127.00 127.00 120.80 124.05 0.1M
2021-09-27 127.00 127.50 123.85 124.50 0.1M
2021-09-24 128.00 129.75 124.75 125.80 0.2M
2021-09-23 133.60 133.60 126.70 127.20 0.3M
2021-09-22 129.75 135.05 127.90 131.65 0.1M
2021-09-21 129.90 132.00 126.35 128.65 0.1M
2021-09-20 136.80 137.00 126.75 129.90 0.3M
2021-09-17 138.00 141.20 133.00 135.20 0.3M
2021-09-16 144.30 145.30 134.05 137.65 0.6M
2021-09-15 149.40 150.00 143.05 144.55 0.2M
2021-09-14 140.80 164.85 137.00 148.35 1.3M
2021-09-13 135.80 141.75 135.50 138.75 0.2M
2021-09-09 133.40 135.00 130.00 133.75 0.2M
2021-09-08 133.90 136.50 130.95 133.25 0.3M
2021-09-07 137.00 137.00 131.00 132.10 0.1M
2021-09-06 135.70 137.55 133.05 133.60 0.1M
2021-09-03 134.60 139.50 132.00 133.55 0.1M
2021-09-02 135.10 138.65 130.50 132.85 0.1M
2021-09-01 137.30 140.00 133.20 135.00 0.1M
2021-08-31 136.70 142.00 134.00 135.70 0.1M
2021-08-30 135.00 143.45 134.10 136.55 0.1M
2021-08-27 134.00 142.00 130.55 133.45 0.3M
2021-08-26 127.80 135.80 125.10 129.45 0.2M
2021-08-25 130.80 134.00 124.00 126.65 0.1M
2021-08-24 137.05 139.45 125.00 129.50 0.6M
2021-08-23 149.00 149.00 137.00 139.65 0.2M
2021-08-20 148.50 150.50 137.40 143.65 0.3M
2021-08-18 143.80 154.00 132.80 150.90 0.9M
2021-08-17 148.50 152.50 135.60 139.85 1.4M
2021-08-16 125.00 151.45 116.00 148.45 1.8M
2021-08-13 110.10 128.50 106.85 126.55 0.8M
2021-08-12 109.85 110.25 106.00 107.10 0.0M
2021-08-11 116.00 118.00 106.05 109.95 0.1M
2021-08-10 119.90 119.90 112.35 114.90 0.1M
2021-08-09 120.90 120.90 117.45 118.50 0.1M
2021-08-06 121.90 121.90 116.50 117.75 0.1M
2021-08-05 118.10 118.90 112.45 117.00 0.1M
2021-08-04 119.85 121.00 117.10 118.00 0.2M
2021-08-03 110.50 120.00 108.50 118.30 0.4M
2021-08-02 110.95 110.95 106.55 109.10 0.0M
2021-07-30 106.70 109.40 106.70 108.55 0.0M
2021-07-29 109.85 111.50 106.65 108.90 0.2M
2021-07-28 108.00 111.00 106.10 109.55 0.1M
2021-07-27 108.30 109.90 105.30 107.05 0.2M
2021-07-26 110.40 110.50 104.00 106.65 0.1M
2021-07-23 113.95 114.00 108.20 108.70 0.1M
2021-07-22 109.50 113.00 107.50 111.45 0.2M
2021-07-20 106.00 112.00 105.00 107.55 0.1M
2021-07-19 106.60 113.00 106.00 108.30 0.2M
2021-07-16 106.20 114.00 104.95 109.80 0.3M
2021-07-15 109.40 112.40 101.20 103.75 0.1M
2021-07-14 111.80 114.40 106.90 108.20 0.4M