Sindu Valley Technologies Ltd		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
04-09-2026 Friday	BSE Sensex : 76,515.43 +362.57 +0.48%		NSE Nifty 50 : 23,897.70 +24.25 +0.1%		USD - INR 1 $ = Rs 94.47	Find Stock
Share Price in Google :	Sindu Valley Technologies Ltd		MCap (aprox) 2323.8 Crores	Symbol : 505504	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
0.8%	5.2%	43.0%	31.0%		-79.7%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
04-09-26	Fri	288.95	0.75	2.87k	0.3%
03-09-26	Thu	288.2	-0.2	4.7k	-0.1%	Data Update : 7 PM
02-09-26	Wed	288.4	-0.85	8.53k	-0.3%	04-09-26 : 288.95
01-09-26	Tue	289.25	-1.05	5.23k	-0.4%
31-08-26	Mon	290.3	1.1	10.66k	0.4%	Compared to  :  26-08-26 286.7
28-08-26	Fri	289.2	1.85	10.02k	0.6%
27-08-26	Thu	287.35	0.65	16.49k	0.2%	7 Days %
26-08-26	Wed	286.7	2.45	9.02k	0.9%	0.8%
25-08-26	Tue	284.25	-1.85	13.12k	-0.6%
24-08-26	Mon	286.1	1.35	10.41k	0.5%	Compared to  :  04-08-26 274.55
21-08-26	Fri	284.75	-3.65	117.5k	-1.3%
20-08-26	Thu	288.4	3.25	24.54k	1.1%	1 Month %
19-08-26	Wed	285.15	5.6	28.18k	2.0%	5.2%
18-08-26	Tue	279.55	6.95	25.16k	2.5%	.
17-08-26	Mon	272.6	-0.6	13.69k	-0.2%	Compared to  :  03-07-26 202.1
14-08-26	Fri	273.2	3.05	17.86k	1.1%
13-08-26	Thu	270.15	4.4	15.59k	1.7%	2 Months %
12-08-26	Wed	265.75	-1.7	35.08k	-0.6%	43.0%
11-08-26	Tue	267.45	-14.05	21.9k	-5.0%
10-08-26	Mon	281.5	4.6	12.39k	1.7%	Compared to  :  04-06-26 220.55
07-08-26	Fri	276.9	-0.5	11.55k	-0.2%
06-08-26	Thu	277.4	-6.55	12.8k	-2.3%	3 Months %
05-08-26	Wed	283.95	9.4	86.88k	3.4%	31.0%
04-08-26	Tue	274.55	-9.9	51.36k	-3.5%
03-08-26	Mon	284.45	-11.6	96.65k	-3.9%	Compared to  :  04-03-26
31-07-26	Fri	296.05	2.55	238.87k	0.9%
30-07-26	Thu	293.5	13.95	87.88k	5.0%	6 Months %
29-07-26	Wed	279.55	13.3	96k	5.0%
28-07-26	Tue	266.25	12.65	93.99k	5.0%
27-07-26	Mon	253.6	12.05	66.52k	5.0%	Compared to  :  04-09-25 1421.55
24-07-26	Fri	241.55	8.1	59.05k	3.5%
23-07-26	Thu	233.45	-1.6	115.25k	-0.7%	1 year %
22-07-26	Wed	235.05	11.1	256.59k	5.0%	-79.7%
21-07-26	Tue	223.95	0.8	147.3k	0.4%
20-07-26	Mon	223.15	-3.7	4.52k	-1.6%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
17-07-26	Fri	226.85	-0.05	21.91k	0.0%
16-07-26	Thu	226.9	1.75	12.53k	0.8%
15-07-26	Wed	225.15	4.35	18.55k	2.0%
14-07-26	Tue	220.8	7.85	51.78k	3.7%
13-07-26	Mon	212.95	10.1	4.92k	5.0%
10-07-26	Fri	202.85	9.65	6.09k	5.0%
09-07-26	Thu	193.2	9.2	7.69k	5.0%
08-07-26	Wed	184	1.6	23.45k	0.9%
07-07-26	Tue	182.4	-9.6	38.65k	-5.0%
06-07-26	Mon	192	-10.1	19.81k	-5.0%
03-07-26	Fri	202.1	-2	11.54k	-1.0%
02-07-26	Thu	204.1	-1.55	10.27k	-0.8%
01-07-26	Wed	205.65	-2.45	25.24k	-1.2%
30-06-26	Tue	208.1	-1.55	28.25k	-0.7%
29-06-26	Mon	209.65	-1.35	24.69k	-0.6%
25-06-26	Thu	211	-5	23.52k	-2.3%
24-06-26	Wed	216	-5.55	28.59k	-2.5%
23-06-26	Tue	221.55	3.8	44.61k	1.7%
22-06-26	Mon	217.75	-1.7	25.94k	-0.8%
19-06-26	Fri	219.45	-2.5	106.27k	-1.1%
18-06-26	Thu	221.95	2.55	37.57k	1.2%
17-06-26	Wed	219.4	-4.95	22.62k	-2.2%
16-06-26	Tue	224.35	-0.9	18.34k	-0.4%
15-06-26	Mon	225.25	0.85	45.19k	0.4%
12-06-26	Fri	224.4	2.8	64.58k	1.3%
11-06-26	Thu	221.6	3.65	47.52k	1.7%
10-06-26	Wed	217.95	3.75	30.34k	1.8%
09-06-26	Tue	214.2	-1.15	10.8k	-0.5%
08-06-26	Mon	215.35	-7.6	31.08k	-3.4%
05-06-26	Fri	222.95	2.4	73.78k	1.1%
04-06-26	Thu	220.55	0.2	75.39k	0.1%
03-06-26	Wed	220.35	0.7	13.39k	0.3%
02-06-26	Tue	219.65	-2	42.56k	-0.9%
01-06-26	Mon	221.65	3.95	25.32k	1.8%
29-05-26	Fri	217.7	-10.55	52.6k	-4.6%
27-05-26	Wed	228.25	-3.35	36.11k	-1.4%
26-05-26	Tue	231.6	-9.55	43.94k	-4.0%
25-05-26	Mon	241.15	0.45	19.09k	0.2%
22-05-26	Fri	240.7	7.5	25.3k	3.2%
21-05-26	Thu	233.2	8.15	31.21k	3.6%
20-05-26	Wed	225.05	-10.85	61.26k	-4.6%
19-05-26	Tue	235.9	11.2	75.87k	5.0%
18-05-26	Mon	224.7	9.15	111.06k	4.2%
15-05-26	Fri	215.55	-11.3	9.49k	-5.0%
14-05-26	Thu	226.85	-11.9	6.07k	-5.0%
13-05-26	Wed	238.75	-12.55	7.84k	-5.0%
12-05-26	Tue	251.3	-13.2	37.5k	-5.0%
11-05-26	Mon	264.5	0.65	225.93k	0.2%
08-05-26	Fri	263.85	-0.2	38.52k	-0.1%
07-05-26	Thu	264.05	2.45	43.68k	0.9%
06-05-26	Wed	261.6	-10.65	41.15k	-3.9%
05-05-26	Tue	272.25	-12.25	48.48k	-4.3%
04-05-26	Mon	284.5	-11.2	63.46k	-3.8%
30-04-26	Thu	295.7	7.05	47k	2.4%
29-04-26	Wed	288.65	4.65	68.09k	1.6%
28-04-26	Tue	284	2.15	33.74k	0.8%
27-04-26	Mon	281.85	12.7	40.19k	4.7%
24-04-26	Fri	269.15	-5.7	22.31k	-2.1%
23-04-26	Thu	274.85	-7.85	19.76k	-2.8%
22-04-26	Wed	282.7	-10.45	21.55k	-3.6%
21-04-26	Tue	293.15	-5.6	25.54k	-1.9%
20-04-26	Mon	298.75	-10.85	18.72k	-3.5%
17-04-26	Fri	309.6	-6.05	25.89k	-1.9%
16-04-26	Thu	315.65	0.65	88.31k	0.2%
15-04-26	Wed	315	-5	58.83k	-1.6%
13-04-26	Mon	320	10.5	52.24k	3.4%
10-04-26	Fri	309.5	6.75	36.09k	2.2%
09-04-26	Thu	302.75	10.4	15.11k	3.6%
08-04-26	Wed	292.35	-2.55	10.92k	-0.9%
07-04-26	Tue	294.9	8.8	11.03k	3.1%
06-04-26	Mon	286.1	13.6	52.04k	5.0%
02-04-26	Thu	272.5	-0.15	3.19k	-0.1%
01-04-26	Wed	272.65	5.75	3.17k	2.2%
30-03-26	Mon	266.9	-12	4.7k	-4.3%
27-03-26	Fri	278.9	-13.9	5.12k	-4.7%
25-03-26	Wed	292.8	-1.3	6.56k	-0.4%
24-03-26	Tue	294.1	9.55	11.14k	3.4%
23-03-26	Mon	284.55	-3.55	8.16k	-1.2%
20-03-26	Fri	288.1	-5.5	3.38k	-1.9%
19-03-26	Thu	293.6	-2.5	2.6k	-0.8%
18-03-26	Wed	296.1	-47.85	25.88k	0.6%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	343.95	16.35	42.97k	5.0%
26-02-26	Thu	327.6	8.35	34.05k	2.6%
25-02-26	Wed	319.25	-16.8	27.96k	-5.0%
24-02-26	Tue	336.05	-15.35	111.26k	-4.4%
23-02-26	Mon	351.4	16.7	31.76k	5.0%
20-02-26	Fri	334.7	15.9	8k	5.0%
19-02-26	Thu	318.8	15.15	18.66k	5.0%
18-02-26	Wed	303.65	14.45	67.49k	5.0%
17-02-26	Tue	289.2	13.75	31.71k	5.0%
16-02-26	Mon	275.45	13.1	28.86k	5.0%
13-02-26	Fri	262.35	12.45	37.13k	5.0%
12-02-26	Thu	249.9	11.9	46.67k	5.0%
11-02-26	Wed	238	10.7	5.97k	4.7%
10-02-26	Tue	227.3	3.5	3.57k	1.6%
09-02-26	Mon	223.8	-5.05	2.8k	-2.2%
06-02-26	Fri	228.85	2.05	2.48k	0.9%
05-02-26	Thu	226.8	-2.3	2.77k	-1.0%
04-02-26	Wed	229.1	-3.2	3.27k	-1.4%
03-02-26	Tue	232.3	2.85	3.93k	1.2%
02-02-26	Mon	229.45	-6.8	2.23k	-2.9%
01-02-26	Sun	236.25	-2.5	2.9k	-1.0%
30-01-26	Fri	238.75	4.2	3.6k	1.8%
29-01-26	Thu	234.55	-10.8	2.81k	-4.4%
28-01-26	Wed	245.35	2.95	9.31k	1.2%
27-01-26	Tue	242.4	2.95	6.33k	1.2%
23-01-26	Fri	239.45	3.05	4.61k	1.3%
22-01-26	Thu	236.4	-0.95	6.84k	-0.4%
21-01-26	Wed	237.35	6.25	24.29k	2.7%
20-01-26	Tue	231.1	10.35	17.97k	4.7%
19-01-26	Mon	220.75	-11.6	3.88k	-5.0%
16-01-26	Fri	232.35	-12.2	3.45k	-5.0%
14-01-26	Wed	244.55	-12.85	18.57k	-5.0%
13-01-26	Tue	257.4	-13.5	8.66k	-5.0%
12-01-26	Mon	270.9	-9.75	2.65k	-3.5%
09-01-26	Fri	280.65	-11.35	2.35k	-3.9%
08-01-26	Thu	292	3.35	9.66k	1.2%
07-01-26	Wed	288.65	6.85	15.27k	2.4%
06-01-26	Tue	281.8	-3.6	4.66k	-1.3%
05-01-26	Mon	285.4	-4.65	2.76k	-1.6%
02-01-26	Fri	290.05	-3.2	3.71k	-1.1%
01-01-26	Thu	293.25	2.9	2.8k	1.0%
31-12-25	Wed	290.35	-7.8	4.08k	-2.6%
30-12-25	Tue	298.15	-0.05	3.12k	0.0%
29-12-25	Mon	298.2	-3.1	2.63k	-1.0%
26-12-25	Fri	301.3	-8.35	12.28k	-2.7%
24-12-25	Wed	309.65	9.95	16.04k	3.3%
23-12-25	Tue	299.7	-3	4.74k	-1.0%
22-12-25	Mon	302.7	-9.5	9.71k	-3.0%
19-12-25	Fri	312.2	-6.55	7.53k	-2.1%
18-12-25	Thu	318.75	13	32.68k	4.3%
17-12-25	Wed	305.75	1.2	2.92k	0.4%
16-12-25	Tue	304.55	-1.35	2.64k	-0.4%
15-12-25	Mon	305.9	1.55	2.82k	0.5%
12-12-25	Fri	304.35	-4.3	3.37k	-1.4%
11-12-25	Thu	308.65	1.65	4.49k	0.5%
10-12-25	Wed	307	-14.85	7.52k	-4.6%
09-12-25	Tue	321.85	9.1	12.63k	2.9%
08-12-25	Mon	312.75	-2.35	8.27k	-0.7%
05-12-25	Fri	315.1	-5	2.77k	-1.6%
04-12-25	Thu	320.1	-2.85	7.41k	-0.9%
03-12-25	Wed	322.95	14	29.81k	4.5%
02-12-25	Tue	308.95	6.35	3.73k	2.1%
01-12-25	Mon	302.6	-3.9	4.69k	-1.3%
28-11-25	Fri	306.5	-3.4	3.92k	-1.1%
27-11-25	Thu	309.9	6.25	7.06k	2.1%
26-11-25	Wed	303.65	-13.6	12.05k	-4.3%
25-11-25	Tue	317.25	0.2	3.26k	0.1%
24-11-25	Mon	317.05	-3.3	8.82k	-1.0%
21-11-25	Fri	320.35	-4.6	8.94k	-1.4%
20-11-25	Thu	324.95	1.55	7.49k	0.5%
19-11-25	Wed	323.4	-0.1	33.25k	0.0%
18-11-25	Tue	323.5	6.35	31.29k	2.0%
17-11-25	Mon	317.15	0.25	7.34k	0.1%
14-11-25	Fri	316.9	-1	8.39k	-0.3%
13-11-25	Thu	317.9	1.9	14.98k	0.6%
12-11-25	Wed	316	-16.4	19.15k	-4.9%
11-11-25	Tue	332.4	1.2	45.28k	0.4%
10-11-25	Mon	331.2	-17.4	14.8k	-5.0%
07-11-25	Fri	348.6	3.45	51.71k	1.0%
06-11-25	Thu	345.15	15.4	84.4k	4.7%
04-11-25	Tue	329.75	11.1	36.51k	3.5%
03-11-25	Mon	318.65	0.35	4.75k	0.1%
31-10-25	Fri	318.3	0.75	17.26k	0.2%
30-10-25	Thu	317.55	4.1	19.95k	1.3%
29-10-25	Wed	313.45	-6.25	19.54k	-2.0%
28-10-25	Tue	319.7	2.3	32.45k	0.7%
27-10-25	Mon	319.1	0.6	60.66k	0.2%
24-10-25	Fri	316.8	3.2	33.89k	1.0%
23-10-25	Thu	313.6	-8.55	57.65k	-2.7%
21-10-25	Tue	322.15	-1.85	18.8k	-0.6%
20-10-25	Mon	324	6	10.8k	1.9%
17-10-25	Fri	318	-3.75	17.78k	-1.2%
16-10-25	Thu	321.75	-1.65	14.12k	-0.5%
15-10-25	Wed	323.4	3.5	13.73k	1.1%
14-10-25	Tue	319.9	5.3	23.81k	1.7%
13-10-25	Mon	314.6	-6.4	4.68k	-2.0%
10-10-25	Fri	321	-1	21.23k	-0.3%
09-10-25	Thu	322	5.45	27.05k	1.7%
08-10-25	Wed	316.55	-6.45	7.71k	-2.0%
07-10-25	Tue	323	5.45	30.2k	1.7%
06-10-25	Mon	317.55	-6.45	6k	-2.0%
03-10-25	Fri	324	-4	22.9k	-1.2%
01-10-25	Wed	328	5	21.9k	1.5%
30-09-25	Tue	323	3	11.81k	0.9%
29-09-25	Mon	320	3.05	46.39k	1.0%
26-09-25	Fri	316.95	-6.45	20.98k	-2.0%
25-09-25	Thu	323.4	-6.6	6.48k	-2.0%
24-09-25	Wed	330	5	34.89k	1.5%
23-09-25	Tue	325	5.85	23.19k	1.8%
22-09-25	Mon	319.15	6.25	25.61k	2.0%
19-09-25	Fri	312.9	-6.35	35.77k	-2.0%
18-09-25	Thu	319.25	-1245.7	54.4k	-79.6%
17-09-25	Wed	1564.95	0	6.51k	0.0%
16-09-25	Tue	1564.95	30.65	16.16k	2.0%
15-09-25	Mon	1534.3	-55.15	6.24k	-3.5%
12-09-25	Fri	1589.45	-0.85	11.68k	-0.1%
11-09-25	Thu	1590.3	70.5	13.74k	4.6%
10-09-25	Wed	1519.8	72.35	17.34k	5.0%
09-09-25	Tue	1447.45	68.9	10.71k	5.0%
08-09-25	Mon	1378.55	10.45	5.95k	0.8%
05-09-25	Fri	1368.1	-53.45	10.66k	-3.8%
04-09-25	Thu	1421.55	-74.8	4.41k	-5.0%
03-09-25	Wed	1496.35	71.25	19.34k	5.0%