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
2023-12-29 9.95 9.95 9.90 9.90 0.7M
2023-12-28 10.10 10.15 10.10 10.10 0.1M
2023-12-27 10.90 10.90 10.10 10.30 0.5M
2023-12-26 10.50 10.70 10.20 10.60 0.4M
2023-12-22 10.15 10.20 9.90 10.20 0.3M
2023-12-21 9.35 9.85 9.15 9.75 0.3M
2023-12-20 9.70 9.80 9.35 9.50 0.4M
2023-12-19 9.10 9.35 9.00 9.35 0.5M
2023-12-18 8.65 8.95 8.40 8.95 0.3M
2023-12-15 8.60 8.60 8.50 8.55 0.0M
2023-12-14 8.65 8.65 8.50 8.50 0.1M
2023-12-13 8.50 8.55 8.45 8.55 0.1M
2023-12-12 8.45 8.45 8.45 8.45 0.1M
2023-12-11 8.40 8.40 8.30 8.30 0.1M
2023-12-08 8.45 8.45 8.40 8.45 0.0M
2023-12-07 8.45 8.45 8.30 8.45 0.0M
2023-12-06 8.60 8.60 8.40 8.45 0.0M
2023-12-05 8.65 8.65 8.55 8.55 0.1M
2023-12-04 8.65 8.65 8.60 8.65 0.1M
2023-12-01 8.35 8.50 8.35 8.50 0.0M
2023-11-30 8.20 8.35 8.20 8.35 0.1M
2023-11-29 8.10 8.20 8.10 8.20 0.1M
2023-11-28 8.05 8.05 8.05 8.05 0.0M
2023-11-24 8.20 8.20 8.20 8.20 0.1M
2023-11-23 8.45 8.45 8.35 8.35 0.1M
2023-11-22 8.60 8.60 8.50 8.50 0.0M
2023-11-21 8.80 8.80 8.65 8.65 0.0M
2023-11-20 8.95 8.95 8.80 8.80 0.0M
2023-11-17 9.10 9.10 8.95 8.95 0.1M
2023-11-16 9.25 9.25 9.10 9.10 0.1M
2023-11-15 9.30 9.30 9.25 9.25 0.1M
2023-11-13 9.40 9.60 9.40 9.40 0.1M
2023-11-12 9.60 9.60 9.60 9.60 0.0M
2023-11-10 9.60 9.60 9.50 9.60 0.2M
2023-11-09 9.10 9.15 9.05 9.15 0.2M
2023-11-08 8.65 8.75 8.60 8.75 0.1M
2023-11-07 8.60 8.60 8.20 8.35 0.2M
2023-11-06 8.00 8.20 7.80 8.20 0.1M
2023-11-03 7.85 8.00 7.70 7.85 0.1M
2023-11-02 7.80 7.85 7.65 7.75 0.0M
2023-11-01 7.55 7.85 7.55 7.75 0.1M
2023-10-31 7.60 7.85 7.60 7.75 0.0M
2023-10-30 7.90 7.90 7.50 7.75 0.1M
2023-10-27 7.70 7.90 7.60 7.85 0.0M
2023-10-26 7.90 7.90 7.45 7.70 0.0M
2023-10-25 7.85 8.15 7.70 7.75 0.2M
2023-10-23 8.20 8.20 7.90 7.95 0.1M
2023-10-20 8.25 8.25 7.95 8.10 0.0M
2023-10-19 8.05 8.10 7.90 8.05 0.1M
2023-10-18 8.05 8.25 7.90 8.05 0.2M
2023-10-17 8.30 8.35 8.00 8.05 0.2M
2023-10-16 8.25 8.30 8.10 8.20 0.1M
2023-10-13 8.20 8.35 8.00 8.30 0.1M
2023-10-12 8.25 8.25 8.05 8.15 0.0M
2023-10-11 8.10 8.30 8.00 8.05 0.1M
2023-10-10 8.05 8.15 7.90 8.10 0.1M
2023-10-09 8.05 8.50 8.00 8.00 0.3M
2023-10-06 8.60 8.60 8.30 8.40 0.1M
2023-10-05 8.50 8.50 8.20 8.40 0.1M
2023-10-04 8.60 8.60 8.30 8.35 0.1M
2023-10-03 8.70 8.70 8.30 8.50 0.1M
2023-09-29 8.75 8.75 8.35 8.50 0.1M
2023-09-28 8.80 8.80 8.40 8.60 0.2M
2023-09-27 8.70 8.75 8.50 8.70 0.0M
2023-09-26 8.90 8.90 8.50 8.50 0.2M
2023-09-25 8.60 8.80 8.55 8.65 0.1M
2023-09-22 8.90 8.90 8.35 8.50 0.1M
2023-09-21 8.85 8.95 8.65 8.70 0.1M
2023-09-20 9.00 9.00 8.80 8.90 0.1M
2023-09-18 9.20 9.20 8.80 8.90 0.0M
2023-09-15 8.95 8.95 8.80 8.85 0.1M
2023-09-14 9.00 9.00 8.80 8.90 0.0M
2023-09-13 8.85 8.90 8.75 8.85 0.1M
2023-09-12 9.00 9.10 8.75 8.85 0.2M
2023-09-11 9.15 9.15 8.85 9.00 0.2M
2023-09-08 8.80 9.00 8.80 8.85 0.1M
2023-09-07 9.00 9.00 8.75 8.85 0.2M
2023-09-06 8.95 9.00 8.75 8.80 0.2M
2023-09-05 8.90 8.95 8.70 8.95 0.1M
2023-09-04 8.95 9.00 8.65 8.85 0.2M
2023-09-01 8.95 9.00 8.75 8.95 0.2M
2023-08-31 9.00 9.00 8.75 8.95 0.2M
2023-08-30 9.05 9.05 8.80 8.90 0.1M
2023-08-29 9.00 9.00 8.85 8.95 0.0M
2023-08-28 9.05 9.05 8.80 8.80 0.1M
2023-08-25 9.05 9.05 8.75 9.00 0.1M
2023-08-24 9.10 9.10 8.90 8.95 0.1M
2023-08-23 9.10 9.10 8.80 9.00 0.2M
2023-08-22 9.00 9.05 8.80 9.00 0.1M
2023-08-21 9.20 9.20 8.75 9.00 0.2M
2023-08-18 9.10 9.10 8.75 8.95 0.1M
2023-08-17 9.10 9.10 8.70 9.00 0.1M
2023-08-16 9.05 9.05 8.70 8.85 0.2M
2023-08-14 9.00 9.20 8.85 9.05 0.1M
2023-08-11 9.15 9.25 8.95 9.15 0.1M
2023-08-10 8.90 9.10 8.80 8.95 0.1M
2023-08-09 9.00 9.10 8.55 8.80 0.1M
2023-08-08 9.05 9.10 8.80 8.95 0.1M
2023-08-07 9.20 9.20 8.80 9.05 0.0M
2023-08-04 9.00 9.10 8.90 9.00 0.0M
2023-08-03 9.10 9.10 8.75 8.80 0.3M
2023-08-02 9.20 9.20 8.75 8.90 0.1M
2023-08-01 9.05 9.10 8.80 9.00 0.1M
2023-07-31 9.05 9.10 8.80 8.90 0.1M
2023-07-28 8.75 9.10 8.75 9.10 0.1M
2023-07-27 8.95 9.15 8.70 8.75 0.2M
2023-07-26 9.20 9.25 8.85 8.95 0.1M
2023-07-25 9.50 9.70 9.05 9.10 0.2M
2023-07-24 9.60 9.60 9.15 9.50 0.1M
2023-07-21 9.55 9.55 9.05 9.15 0.1M
2023-07-20 8.80 9.20 8.50 9.15 0.3M
2023-07-19 9.40 9.40 8.80 8.80 0.6M
2023-07-18 9.70 9.80 9.25 9.25 0.5M
2023-07-17 10.30 10.45 9.60 9.70 0.3M
2023-07-14 10.35 10.55 9.95 10.10 0.1M
2023-07-13 10.70 10.70 10.15 10.25 0.1M
2023-07-12 10.40 10.75 10.35 10.50 0.0M
2023-07-11 10.90 10.90 10.40 10.40 0.1M
2023-07-10 10.45 10.85 10.35 10.45 0.2M
2023-07-07 10.50 10.50 10.20 10.35 0.0M
2023-07-06 10.40 10.50 10.20 10.30 0.0M
2023-07-05 10.80 10.80 10.00 10.30 0.1M
2023-07-04 10.75 10.75 10.30 10.45 0.0M
2023-07-03 10.75 10.80 10.30 10.50 0.1M
2023-06-30 10.55 10.70 10.35 10.45 0.1M
2023-06-28 10.75 10.75 10.35 10.55 0.1M
2023-06-27 10.65 10.70 10.35 10.50 0.0M
2023-06-26 10.90 10.90 10.35 10.65 0.2M
2023-06-23 10.50 11.00 10.30 10.90 0.2M
2023-06-22 11.00 11.10 10.50 10.70 0.1M
2023-06-21 10.65 10.80 10.20 10.80 0.2M
2023-06-20 10.55 10.80 10.20 10.30 0.2M
2023-06-19 10.70 10.70 10.50 10.55 0.2M
2023-06-16 11.10 11.10 10.65 10.70 0.4M
2023-06-15 10.70 11.30 10.70 11.05 0.1M
2023-06-14 11.10 11.35 10.60 10.85 0.1M
2023-06-13 11.15 11.25 10.65 10.85 0.1M
2023-06-12 10.75 11.05 10.50 10.95 0.2M
2023-06-09 11.00 11.10 10.50 10.75 0.2M
2023-06-08 10.90 11.20 10.50 10.90 0.2M
2023-06-07 11.00 11.20 11.00 11.00 0.4M
2023-06-06 10.50 11.60 10.50 11.55 0.7M
2023-06-05 11.05 11.05 11.05 11.05 0.3M
2023-06-02 11.60 11.60 11.60 11.60 0.1M
2023-06-01 12.20 12.20 12.20 12.20 0.1M
2023-05-31 12.85 12.85 12.85 12.85 0.1M
2023-05-30 13.80 13.80 13.10 13.50 0.1M
2023-05-29 13.20 13.60 12.65 13.50 0.1M
2023-05-26 12.40 13.20 12.25 13.10 0.2M
2023-05-25 13.15 13.15 12.60 12.85 0.1M
2023-05-24 13.10 13.70 12.80 13.00 0.2M
2023-05-23 13.85 14.30 13.10 13.35 0.3M
2023-05-22 14.30 14.45 13.60 13.75 0.1M
2023-05-19 14.30 14.75 13.65 14.25 0.2M
2023-05-18 14.60 14.80 14.10 14.25 0.3M
2023-05-17 14.40 14.90 13.90 14.65 0.2M
2023-05-16 14.65 15.15 14.45 14.60 0.1M
2023-05-15 14.90 15.10 14.25 14.75 0.2M
2023-05-12 15.00 15.20 14.70 14.90 0.2M
2023-05-11 14.85 15.25 13.90 14.70 0.7M
2023-05-10 14.55 14.55 14.55 14.55 0.4M
2023-05-09 13.90 13.90 13.80 13.90 0.2M
2023-05-08 12.80 13.40 12.25 13.25 0.5M
2023-05-05 12.55 13.05 12.00 12.80 0.3M
2023-05-04 12.90 13.00 12.20 12.55 0.5M
2023-05-03 13.00 13.15 12.55 12.70 0.8M
2023-05-02 13.55 13.55 12.30 12.80 3.4M
2023-04-28 12.95 12.95 12.95 12.95 0.1M
2023-04-27 12.35 12.35 12.35 12.35 0.1M
2023-04-26 11.80 11.80 11.75 11.80 0.2M
2023-04-25 11.25 11.25 11.25 11.25 0.4M
2023-04-24 10.70 10.75 10.60 10.75 0.3M
2023-04-21 10.25 10.25 9.45 10.25 1.1M
2023-04-20 9.80 9.80 9.80 9.80 0.0M
2023-04-19 9.35 9.35 9.35 9.35 0.1M
2023-04-18 8.25 8.95 8.20 8.95 2.3M
2023-04-17 8.70 8.85 8.55 8.55 0.6M
2023-04-13 9.30 9.30 9.00 9.00 1.7M
2023-04-12 10.15 10.15 9.45 9.45 2.8M
2023-04-11 10.15 10.30 9.55 9.95 2.2M
2023-04-10 10.30 10.45 10.00 10.05 1.5M
2023-04-06 9.95 10.45 9.90 10.10 1.9M
2023-04-05 10.75 11.00 10.00 10.05 4.2M
2023-04-03 10.35 10.85 10.00 10.50 3.6M
2023-03-31 11.00 11.35 10.30 10.35 7.0M
2023-03-29 10.85 11.90 10.80 10.85 3.4M
2023-03-28 11.35 11.55 11.35 11.35 3.4M
2023-03-27 12.30 12.45 11.95 11.95 0.4M
2023-03-24 12.75 12.90 12.55 12.55 2.0M
2023-03-23 14.00 14.05 13.20 13.20 5.1M
2023-03-22 14.30 14.90 13.80 13.90 6.3M
2023-03-21 15.50 15.50 14.50 14.50 2.1M
2023-03-20 16.80 16.80 15.25 15.25 1.2M
2023-03-17 16.15 16.70 15.80 16.05 0.8M
2023-03-16 17.30 17.30 16.25 16.25 0.8M
2023-03-15 17.35 17.65 16.70 17.10 2.4M
2023-03-14 16.45 17.20 16.20 16.85 0.7M
2023-03-13 18.50 18.80 17.05 17.05 1.1M
2023-03-10 17.35 18.05 17.00 17.95 0.9M
2023-03-09 16.95 17.20 16.60 17.20 0.4M
2023-03-08 16.00 16.40 15.75 16.40 0.9M
2023-03-06 15.50 15.65 15.40 15.65 0.4M
2023-03-03 13.55 14.95 13.55 14.95 1.2M
2023-03-02 14.25 14.25 14.25 14.25 0.2M
2023-03-01 15.00 15.00 15.00 15.00 0.1M
2023-02-28 16.35 16.35 15.75 15.75 0.2M
2023-02-27 16.85 17.40 16.15 16.55 1.8M
2023-02-24 16.80 17.70 16.80 17.00 2.0M
2023-02-23 20.70 21.30 17.90 17.90 2.2M
2023-02-22 20.15 21.00 19.20 19.85 3.1M
2023-02-21 26.50 26.90 21.30 21.30 2.8M
2023-02-20 29.90 29.90 26.20 26.60 1.5M
2023-02-17 29.20 30.60 29.00 29.90 1.1M
2023-02-16 30.65 30.90 29.00 29.70 1.3M
2023-02-15 29.60 30.80 29.25 30.35 0.8M
2023-02-14 29.25 30.25 28.65 29.55 1.3M
2023-02-13 28.40 29.50 27.85 29.00 0.7M
2023-02-10 27.00 28.95 27.00 28.50 0.8M
2023-02-09 28.00 28.55 26.75 27.30 1.2M
2023-02-08 28.30 29.80 26.50 27.65 2.3M
2023-02-07 30.00 30.90 26.60 28.70 1.9M
2023-02-06 31.00 32.30 28.80 30.15 2.1M
2023-02-03 33.50 33.50 30.80 31.00 1.3M
2023-02-02 33.90 33.90 31.40 32.20 0.9M
2023-02-01 34.50 35.20 32.75 33.05 0.3M
2023-01-31 33.85 34.75 33.10 34.15 0.4M
2023-01-30 35.80 36.75 32.70 33.10 1.1M
2023-01-27 39.00 40.25 34.50 35.25 1.0M
2023-01-25 38.50 43.20 38.15 38.95 5.5M
2023-01-24 36.50 43.55 36.25 39.60 8.7M
2023-01-23 30.75 37.35 30.55 37.25 7.8M
2023-01-20 31.75 31.85 30.90 31.15 0.4M
2023-01-19 33.00 33.00 31.50 31.60 0.2M
2023-01-18 33.95 34.05 31.20 32.85 0.8M
2023-01-17 34.00 34.40 31.05 33.85 1.0M
2023-01-16 34.50 34.50 33.25 33.90 0.8M
2023-01-13 33.15 33.70 32.85 33.35 0.6M
2023-01-12 33.20 34.35 32.65 32.95 1.0M
2023-01-11 33.65 34.20 32.60 33.45 0.5M
2023-01-10 32.15 33.90 31.45 33.35 0.8M
2023-01-09 29.55 32.95 29.55 31.70 1.5M
2023-01-06 29.65 31.00 29.20 29.85 0.1M
2023-01-05 30.00 30.20 29.55 29.80 0.1M
2023-01-04 30.30 30.30 28.90 29.55 0.4M
2023-01-03 30.75 30.75 29.10 29.70 0.2M
2023-01-02 28.70 30.20 28.45 29.00 0.4M