S V Global Mill share price history

NSE: SVGLOBALBSE: 535621RealtySmall Cap

S V Global Mill Limited · Face value ₹5 · Listed May 2013

₹131.36₹2.66 (2.07%)BSE ₹142.70

Share price at the NSE close on 29 Oct 2026. Previous close ₹128.70.

29 Oct: open ₹127.00, high ₹133.00, low ₹127.00

52-week range of BSE trades to 29 Oct 2026

₹113.80Low, 31 Jul 2026₹192.95High, 13 Nov 2025

Under NSE's long-term additional surveillance, stage I, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹238 Cr2,247th largest listed
P/E: Lossover the last 12 months
P/B: 3.82
Dividend yield: Nonein the last 12 months
ROE: −4.5%
ROE without one-offs: −10.4%
ROCE: −49.9%
Debt to equity: 0.00
Volume, NSE: 1,74893.9% delivered

S V Global Mill share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

S V Global Mill's share price is on record from 28 May 2013, when it closed at ₹99.00, to 29 Oct 2026. Its highest close was ₹248.30 on 1 Jul 2014 and its lowest ₹18.10 on 17 Oct 2013. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	131.36	−12.4%	163.62	118.00	150.00	177.50	113.80	6,77,439
2025BSE close	150.00	+5.1%	177.90	102.00	146.60	192.95	101.15	2,12,501
2024BSE close	142.70	+60.3%	174.50	84.88	89.01	176.90	84.02	5,09,009
2023BSE close	89.00	+68.1%	100.48	45.34	50.40	104.40	40.35	9,40,200
2022BSE close	52.95	−18.5%	82.10	47.90	71.50	84.90	44.50	8,95,982
2021BSE close	65.00	+38.4%	87.60	27.95	48.95	89.80	26.60	16,90,649
2020BSE close	46.95	+41.8%	46.95	28.65	33.15	48.50	28.25	5,30,598
2019BSE close	33.10	−31.5%	75.65	27.90	49.00	79.30	26.55	6,53,528
2018BSE close	48.30	−63.0%	146.60	48.30	133.00	152.00	47.55	2,29,431
2017BSE close	130.70	+8.9%	195.00	115.10	125.00	207.50	112.00	2,26,502
2016BSE close	120.00	−20.0%	184.90	91.30	137.40	190.00	88.00	1,92,325
2015BSE close	150.00	−13.5%	204.40	95.80	172.25	209.90	90.00	3,16,699
2014BSE close	173.35	+275.2%	248.30	45.35	45.30	252.90	44.25	5,73,969
2013BSE close	46.20	–	99.00	18.10	99.00	103.00	18.10	89,78,167

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2013 is from its first session, 28 May 2013.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	131.36	−4.2%	138.05	151.50	123.99	75,778
Sep 2026	137.18	−0.9%	126.00	177.50	115.00	4,66,894
Aug 2026BSE close	138.44	+9.0%	126.90	144.98	114.30	16,395
Jul 2026BSE close	127.05	−10.5%	141.95	153.95	113.80	71,014
Jun 2026BSE close	141.95	+1.5%	135.00	166.45	123.00	5,050
May 2026BSE close	139.90	−6.7%	149.00	156.00	125.70	10,314
Apr 2026BSE close	149.90	+7.1%	144.95	157.90	132.10	13,901
Mar 2026BSE close	140.00	+8.1%	127.00	152.40	119.00	3,533
Feb 2026BSE close	129.50	+5.2%	133.90	169.00	119.05	3,212
Jan 2026BSE close	123.05	−18.0%	150.00	151.45	120.00	11,348
Dec 2025BSE close	150.00	−2.3%	164.50	174.00	123.65	6,777
Nov 2025BSE close	153.50	+5.1%	156.10	192.95	130.40	29,169
Oct 2025BSE close	146.10	+12.4%	136.45	172.95	134.70	11,434
Sep 2025BSE close	130.00	+4.0%	125.00	151.85	120.00	17,267
Aug 2025BSE close	124.95	−15.7%	140.80	154.35	121.05	6,165
Jul 2025BSE close	148.20	−8.1%	162.90	162.90	135.15	5,923
Jun 2025BSE close	161.20	−2.3%	156.75	173.90	141.00	15,396
May 2025BSE close	164.95	+3.1%	152.05	178.00	141.00	18,176
Apr 2025BSE close	160.00	+24.1%	130.00	182.75	126.10	38,529
Mar 2025BSE close	128.95	+24.7%	103.40	135.00	101.15	52,742
Feb 2025BSE close	103.40	−27.7%	138.60	145.00	103.40	5,701
Jan 2025BSE close	143.05	+0.2%	146.60	154.00	135.50	5,222
Dec 2024BSE close	142.70	+4.2%	139.60	149.10	119.00	7,925
Nov 2024BSE close	136.90	+14.1%	126.00	145.25	119.70	19,502
Oct 2024BSE close	120.00	−19.5%	147.00	156.45	107.60	18,123
Sep 2024BSE close	149.15	+9.0%	136.85	176.90	130.05	86,455
Aug 2024BSE close	136.85	+26.6%	111.70	137.05	95.05	91,228
Jul 2024BSE close	108.10	+13.8%	99.75	119.80	89.33	65,590
Jun 2024BSE close	95.00	+4.0%	93.99	102.49	84.02	17,535
May 2024BSE close	91.35	−14.6%	106.80	106.90	89.00	15,317
Apr 2024BSE close	106.95	+1.1%	101.00	107.95	94.00	11,832
Mar 2024BSE close	105.75	−1.8%	110.00	124.95	94.60	32,683
Feb 2024BSE close	107.74	+7.9%	109.00	109.00	90.00	71,708
Jan 2024BSE close	99.88	+12.2%	89.01	114.00	84.30	71,111
Dec 2023BSE close	89.00	+7.4%	86.99	92.75	70.10	56,085
Nov 2023BSE close	82.85	−10.4%	87.88	96.83	81.50	57,198
Oct 2023BSE close	92.50	−5.6%	99.91	99.91	79.63	91,451
Sep 2023BSE close	97.95	+40.0%	68.40	104.40	65.12	1,34,696
Aug 2023BSE close	69.98	−4.1%	69.31	73.99	62.70	33,115
Jul 2023BSE close	72.95	+7.5%	67.99	73.50	63.00	31,841
Jun 2023BSE close	67.89	−9.4%	73.01	84.80	61.49	86,974
May 2023BSE close	74.95	+33.0%	54.45	76.90	53.42	1,55,656
Apr 2023BSE close	56.37	+17.4%	49.00	57.89	47.40	89,172
Mar 2023BSE close	48.00	−1.5%	48.55	54.99	40.35	93,825
Feb 2023BSE close	48.75	−1.8%	50.00	58.80	47.00	48,579
Jan 2023BSE close	49.65	−6.2%	50.40	56.45	46.35	61,608
Dec 2022BSE close	52.95	+4.4%	52.50	55.00	50.00	62,890
Nov 2022BSE close	50.70	−11.8%	64.90	64.90	50.40	91,399
Oct 2022BSE close	57.50	+8.3%	51.10	66.60	50.00	73,157
Sep 2022BSE close	53.10	−15.2%	62.65	73.95	50.25	1,47,138
Aug 2022BSE close	62.65	+11.3%	57.00	72.00	55.30	1,09,026
Jul 2022BSE close	56.30	+12.6%	49.95	58.10	49.00	15,519
Jun 2022BSE close	50.00	+2.2%	48.00	55.80	44.50	26,682
May 2022BSE close	48.90	−19.4%	61.90	61.90	47.05	31,901
Apr 2022BSE close	60.70	+1.4%	61.00	68.70	56.90	52,809
Mar 2022BSE close	59.85	−5.9%	64.50	68.00	58.70	39,240
Feb 2022BSE close	63.60	−11.6%	73.25	74.00	60.50	43,338
Jan 2022BSE close	71.95	+10.7%	71.50	84.90	67.75	2,02,883
Dec 2021BSE close	65.00	−6.7%	73.00	73.00	58.15	48,444
Nov 2021BSE close	69.70	−3.8%	69.15	76.25	65.45	35,141
Oct 2021BSE close	72.45	−16.0%	89.35	89.35	62.90	88,254
Sep 2021BSE close	86.25	+27.5%	69.65	86.25	61.50	93,964
Aug 2021BSE close	67.65	−20.4%	89.10	89.80	59.50	1,12,515
Jul 2021BSE close	84.95	+54.6%	52.50	84.95	50.95	2,01,013
Jun 2021BSE close	54.95	−0.5%	52.45	57.00	48.15	1,12,240
May 2021BSE close	55.20	+67.0%	34.50	59.75	31.75	1,46,561
Apr 2021BSE close	33.05	+4.9%	32.80	36.85	30.20	29,057
Mar 2021BSE close	31.50	+7.7%	30.70	40.75	28.60	1,23,700
Feb 2021BSE close	29.25	−8.6%	33.60	33.60	26.60	5,34,421
Jan 2021BSE close	32.00	−31.8%	48.95	49.35	31.90	1,65,339
Dec 2020BSE close	46.95	+37.7%	35.60	48.50	32.50	57,609
Nov 2020BSE close	34.10	+6.4%	33.65	35.75	31.50	33,858
Oct 2020BSE close	32.05	−6.4%	32.55	37.00	30.00	17,026
Sep 2020BSE close	34.25	−15.4%	38.50	41.95	33.00	95,762
Aug 2020BSE close	40.50	+31.1%	31.90	43.35	28.55	65,554
Jul 2020BSE close	30.90	−0.2%	30.95	34.00	28.25	99,840
Jun 2020BSE close	30.95	−23.6%	38.50	42.00	30.45	47,159
May 2020BSE close	40.50	−1.0%	37.05	41.95	30.00	6,447
Apr 2020BSE close	40.90	+29.2%	30.20	45.90	29.15	11,990
Mar 2020BSE close	31.65	−2.2%	31.00	37.30	30.00	34,827
Feb 2020BSE close	32.35	−12.9%	36.30	38.45	31.30	12,653
Jan 2020BSE close	37.15	+12.2%	33.15	45.45	33.10	47,873
Dec 2019BSE close	33.10	−21.0%	40.00	43.50	32.15	4,967
Nov 2019BSE close	41.90	−4.2%	45.75	45.75	35.85	7,986
Oct 2019BSE close	43.75	+31.2%	33.00	43.75	30.55	7,291
Sep 2019BSE close	33.35	+14.8%	30.00	38.05	30.00	2,53,934
Aug 2019BSE close	29.05	−19.9%	34.55	38.05	26.55	14,080
Jul 2019BSE close	36.25	−19.5%	42.80	50.60	35.00	16,802
Jun 2019BSE close	45.05	−10.8%	50.00	57.85	42.00	93,442
May 2019BSE close	50.50	−18.1%	63.00	63.00	46.20	80,384
Apr 2019BSE close	61.65	+17.4%	49.90	79.30	49.60	1,08,296
Mar 2019BSE close	52.50	−3.1%	56.90	66.15	48.00	10,183
Feb 2019BSE close	54.20	+17.8%	48.20	62.95	45.00	21,575
Jan 2019BSE close	46.00	−4.8%	49.00	49.00	36.50	34,588
Dec 2018BSE close	48.30	−21.8%	61.75	62.35	47.55	58,384
Nov 2018BSE close	61.75	−11.7%	69.00	77.00	61.70	32,661
Oct 2018BSE close	69.90	−25.7%	89.35	90.00	69.00	10,680
Sep 2018BSE close	94.05	+4.4%	91.00	97.40	84.55	2,204
Aug 2018BSE close	90.05	−10.0%	100.00	103.00	86.20	7,368
Jul 2018BSE close	100.00	+2.5%	97.00	118.00	93.20	5,059
Jun 2018BSE close	97.60	−10.5%	109.00	121.20	93.15	13,058
May 2018BSE close	109.00	−14.8%	134.95	139.75	102.20	13,448
Apr 2018BSE close	127.90	+18.9%	102.40	138.65	102.40	7,875
Mar 2018BSE close	107.55	−4.0%	112.00	112.00	96.00	21,830
Feb 2018BSE close	112.05	−7.4%	115.05	127.00	101.70	15,676
Jan 2018BSE close	121.00	−7.4%	133.00	152.00	119.10	41,188
Dec 2017BSE close	130.70	−3.3%	140.60	147.00	122.25	7,347
Nov 2017BSE close	135.20	−2.0%	131.30	148.70	123.50	12,046
Oct 2017BSE close	138.00	+15.0%	120.05	138.10	115.00	5,411
Sep 2017BSE close	120.05	−2.3%	116.80	146.00	116.80	6,274
Aug 2017BSE close	122.85	−12.3%	140.00	140.00	114.00	4,114
Jul 2017BSE close	140.00	−1.6%	142.00	178.80	139.00	13,644
Jun 2017BSE close	142.30	+9.5%	130.00	207.50	126.50	76,193
May 2017BSE close	130.00	0.0%	134.00	179.90	125.50	30,505
Apr 2017BSE close	130.00	+3.7%	122.00	135.80	119.00	5,068
Mar 2017BSE close	125.40	−2.6%	130.00	153.00	112.00	37,259
Feb 2017BSE close	128.80	+9.9%	139.00	139.00	116.00	23,939
Jan 2017BSE close	117.20	−2.3%	125.00	128.00	114.00	4,702
Dec 2016BSE close	120.00	−7.7%	125.00	140.00	99.10	6,423
Nov 2016BSE close	130.00	−10.7%	141.05	151.00	108.00	9,691
Oct 2016BSE close	145.50	+3.9%	140.70	163.00	125.00	10,011
Sep 2016BSE close	140.10	+16.7%	133.00	190.00	115.10	30,837
Aug 2016BSE close	120.05	−4.9%	125.05	125.05	103.10	19,242
Jul 2016BSE close	126.25	−11.1%	138.10	155.00	113.65	16,040
Jun 2016BSE close	142.00	+23.6%	112.10	159.00	112.05	22,566
May 2016BSE close	114.90	−2.5%	117.00	151.00	111.50	22,993
Apr 2016BSE close	117.80	−3.4%	120.00	125.00	107.00	15,149
Mar 2016BSE close	122.00	+11.9%	109.80	174.10	92.00	10,692
Feb 2016BSE close	109.00	−18.9%	145.00	155.00	88.00	18,816
Jan 2016BSE close	134.40	−10.4%	137.40	157.90	112.00	9,865
Dec 2015BSE close	150.00	+42.2%	111.00	168.80	96.40	59,949
Nov 2015BSE close	105.50	−18.8%	120.00	140.00	96.60	73,829
Oct 2015BSE close	130.00	+23.8%	105.00	162.00	97.70	13,368
Sep 2015BSE close	105.00	−12.9%	121.00	123.20	90.00	42,392
Aug 2015BSE close	120.60	−16.8%	142.20	153.00	120.10	7,122
Jul 2015BSE close	145.00	−0.7%	145.00	168.50	126.10	5,287
Jun 2015BSE close	146.00	−10.4%	195.60	195.60	142.00	9,590
May 2015BSE close	163.00	+8.7%	150.00	209.90	150.00	48,994
Apr 2015BSE close	150.00	+3.6%	149.00	174.50	128.10	5,813
Mar 2015BSE close	144.80	−2.2%	154.70	172.80	116.40	19,578
Feb 2015BSE close	148.00	−9.8%	156.30	183.00	137.00	14,299
Jan 2015BSE close	164.00	−5.4%	172.25	205.00	152.10	16,478
Dec 2014BSE close	173.35	+8.3%	160.00	245.00	160.00	1,18,960
Nov 2014BSE close	160.00	+7.2%	148.00	195.50	123.35	16,786
Oct 2014BSE close	149.30	−25.9%	221.55	224.95	147.00	10,641
Sep 2014BSE close	201.45	+14.2%	184.80	201.45	146.00	32,918
Aug 2014BSE close	176.45	−14.8%	200.00	200.00	143.05	29,909
Jul 2014BSE close	207.10	−16.5%	252.90	252.90	207.10	33,690
Jun 2014BSE close	247.95	+54.5%	164.00	250.50	163.50	65,250
May 2014BSE close	160.45	+63.0%	98.00	162.75	94.70	1,14,512
Apr 2014BSE close	98.45	+67.4%	56.00	98.55	56.00	28,019
Mar 2014BSE close	58.80	+8.8%	52.00	61.95	51.35	9,950
Feb 2014BSE close	54.05	−8.5%	62.00	69.50	53.45	37,485
Jan 2014BSE close	59.05	+27.8%	45.30	59.05	44.25	75,849
Dec 2013BSE close	46.20	+3.1%	45.65	49.85	44.50	1,01,597
Nov 2013BSE close	44.80	+53.7%	30.60	44.80	30.60	1,78,360
Oct 2013BSE close	29.15	+25.6%	23.20	29.15	18.10	4,49,905
Sep 2013BSE close	23.20	−3.9%	23.70	27.75	21.30	13,93,159
Aug 2013BSE close	24.15	−10.7%	26.55	26.55	23.70	68,51,784
Jul 2013BSE close	27.05	−38.4%	41.75	41.75	27.05	2,608
Jun 2013BSE close	43.90	−48.3%	80.75	80.75	43.90	224
May 2013BSE close	84.95	–	99.00	103.00	84.95	530

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	127.00	133.00	127.00	131.36	130.12	1,748	93.9%
28 Oct 2026	125.15	131.00	125.15	128.70	129.44	1,669	59.9%
27 Oct 2026	131.49	135.00	125.00	125.72	127.61	531	89.6%
26 Oct 2026	132.19	136.00	123.99	128.97	128.79	3,402	34.8%
23 Oct 2026	140.00	151.50	126.30	129.56	145.26	58,038	19.0%
22 Oct 2026	131.00	133.99	126.25	126.25	129.08	455	97.4%
21 Oct 2026	137.69	137.69	127.30	131.39	129.60	194	77.3%
19 Oct 2026	125.95	135.00	125.95	135.00	132.21	247	62.8%
16 Oct 2026	134.69	140.00	130.04	138.70	137.83	761	87.5%
15 Oct 2026	137.69	145.00	130.01	132.07	140.83	304	92.8%
14 Oct 2026	137.29	145.00	130.00	135.00	136.67	474	84.4%
13 Oct 2026	132.00	140.00	132.00	134.63	134.97	467	69.4%
12 Oct 2026	136.00	136.00	134.25	134.25	135.98	215	71.2%
9 Oct 2026	134.00	137.99	132.31	135.98	134.90	606	50.0%
8 Oct 2026	141.69	143.11	136.00	136.06	136.87	393	93.1%
7 Oct 2026	135.00	140.00	135.00	138.95	138.05	1,283	67.0%
6 Oct 2026	140.00	140.99	135.28	140.92	140.64	957	66.6%
5 Oct 2026	145.90	145.90	134.06	135.70	140.61	3,764	16.6%
1 Oct 2026	138.05	146.99	128.20	132.93	137.00	270	73.3%
30 Sep 2026	143.19	146.50	135.11	137.18	140.45	1,595	89.7%
29 Sep 2026	157.00	157.00	142.00	143.20	146.46	1,243	60.4%
28 Sep 2026	153.30	159.80	140.06	144.06	148.17	2,213	61.4%

Prices in ₹ per share as traded, not adjusted.