| Sindu Valley Technologies Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 22-05-2026 Friday |
BSE
Sensex : 75,415.35 +231.99 +0.31% |
NSE
Nifty 50 : 23,719.30 +64.60 +0.27% |
USD - INR
1 $ = Rs 95.76 |
Find Stock | ||
| Company: | Sindu Valley Technologies Ltd | MCap (aprox) 1723.7 Crores |
Symbol : 505504 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 0.8% | -14.9% | -15.4% | -31.5% | -24.9% | -57.7% | |
| *** If
data below is not upto date, please put -1, -2, -3… between "
-share-price " and " . htm
" in the address bar and press enter until you get latest data. *** Data is for information only. Not BUY or SELL advice. |
List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 22-05-26 | Fri | 240.7 | 7.5 | 25.3k | 3.2% | |
| 21-05-26 | Thu | 233.2 | 8.15 | 31.21k | 3.6% | Data Update : 8 PM |
| 20-05-26 | Wed | 225.05 | -10.85 | 61.26k | -4.6% | 22-05-26 : 240.7 |
| 19-05-26 | Tue | 235.9 | 11.2 | 75.87k | 5.0% | |
| 18-05-26 | Mon | 224.7 | 9.15 | 111.06k | 4.2% | Compared to : 13-05-26 238.75 |
| 15-05-26 | Fri | 215.55 | -11.3 | 9.49k | -5.0% | |
| 14-05-26 | Thu | 226.85 | -11.9 | 6.07k | -5.0% | 7 Days % |
| 13-05-26 | Wed | 238.75 | -12.55 | 7.84k | -5.0% | 0.8% |
| 12-05-26 | Tue | 251.3 | -13.2 | 37.5k | -5.0% | |
| 11-05-26 | Mon | 264.5 | 0.65 | 225.93k | 0.2% | Compared to : 22-04-26 282.7 |
| 08-05-26 | Fri | 263.85 | -0.2 | 38.52k | -0.1% | |
| 07-05-26 | Thu | 264.05 | 2.45 | 43.68k | 0.9% | 1 Month % |
| 06-05-26 | Wed | 261.6 | -10.65 | 41.15k | -3.9% | -14.9% |
| 05-05-26 | Tue | 272.25 | -12.25 | 48.48k | -4.3% | . |
| 04-05-26 | Mon | 284.5 | -11.2 | 63.46k | -3.8% | Compared to : 23-03-26 284.55 |
| 30-04-26 | Thu | 295.7 | 7.05 | 47k | 2.4% | |
| 29-04-26 | Wed | 288.65 | 4.65 | 68.09k | 1.6% | 2 Months % |
| 28-04-26 | Tue | 284 | 2.15 | 33.74k | 0.8% | -15.4% |
| 27-04-26 | Mon | 281.85 | 12.7 | 40.19k | 4.7% | |
| 24-04-26 | Fri | 269.15 | -5.7 | 22.31k | -2.1% | Compared to : 23-02-26 351.4 |
| 23-04-26 | Thu | 274.85 | -7.85 | 19.76k | -2.8% | |
| 22-04-26 | Wed | 282.7 | -10.45 | 21.55k | -3.6% | 3 Months % |
| 21-04-26 | Tue | 293.15 | -5.6 | 25.54k | -1.9% | -31.5% |
| 20-04-26 | Mon | 298.75 | -10.85 | 18.72k | -3.5% | |
| 17-04-26 | Fri | 309.6 | -6.05 | 25.89k | -1.9% | Compared to : 21-11-25 320.35 |
| 16-04-26 | Thu | 315.65 | 0.65 | 88.31k | 0.2% | |
| 15-04-26 | Wed | 315 | -5 | 58.83k | -1.6% | 6 Months % |
| 13-04-26 | Mon | 320 | 10.5 | 52.24k | 3.4% | -24.9% |
| 10-04-26 | Fri | 309.5 | 6.75 | 36.09k | 2.2% | |
| 09-04-26 | Thu | 302.75 | 10.4 | 15.11k | 3.6% | Compared to : 22-05-25 569.1 |
| 08-04-26 | Wed | 292.35 | -2.55 | 10.92k | -0.9% | |
| 07-04-26 | Tue | 294.9 | 8.8 | 11.03k | 3.1% | 1 year % |
| 06-04-26 | Mon | 286.1 | 13.6 | 52.04k | 5.0% | -57.7% |
| 02-04-26 | Thu | 272.5 | -0.15 | 3.19k | -0.1% | |
| 01-04-26 | Wed | 272.65 | 5.75 | 3.17k | 2.2% | *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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 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 | 0.6 | 60.66k | 0.2% | |
| 27-10-25 | Mon | 319.1 | 2.3 | 32.45k | 0.7% | |
| 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% | |
| 02-09-25 | Tue | 1425.1 | -29.05 | 378 | -2.0% | |
| 01-09-25 | Mon | 1454.15 | -29.65 | 700 | -2.0% | |
| 29-08-25 | Fri | 1483.8 | -30.25 | 274 | -2.0% | |
| 28-08-25 | Thu | 1514.05 | -30.85 | 515 | -2.0% | |
| 26-08-25 | Tue | 1544.9 | -31.5 | 11.49k | -2.0% | |
| 25-08-25 | Mon | 1576.4 | -32.15 | 1.01k | -2.0% | |
| 22-08-25 | Fri | 1608.55 | -32.8 | 905 | -2.0% | |
| 21-08-25 | Thu | 1641.35 | -33.45 | 319 | -2.0% | |
| 20-08-25 | Wed | 1674.8 | -34.15 | 886 | -2.0% | |
| 19-08-25 | Tue | 1708.95 | -34.85 | 1.3k | -2.0% | |
| 18-08-25 | Mon | 1743.8 | -35.55 | 7.03k | -2.0% | |
| 14-08-25 | Thu | 1779.35 | 34.85 | 561 | 2.0% | |
| 13-08-25 | Wed | 1744.5 | 34.2 | 238 | 2.0% | |
| 12-08-25 | Tue | 1710.3 | 33.5 | 207 | 2.0% | |
| 11-08-25 | Mon | 1676.8 | 32.85 | 300 | 2.0% | |
| 08-08-25 | Fri | 1643.95 | 32.2 | 177 | 2.0% | |
| 07-08-25 | Thu | 1611.75 | 31.6 | 100 | 2.0% | |
| 06-08-25 | Wed | 1580.15 | 30.95 | 150 | 2.0% | |
| 05-08-25 | Tue | 1549.2 | 30.35 | 226 | 2.0% | |
| 04-08-25 | Mon | 1518.85 | 29.75 | 111 | 2.0% | |
| 01-08-25 | Fri | 1489.1 | 29.15 | 304 | 2.0% | |
| 31-07-25 | Thu | 1459.95 | 28.6 | 392 | 2.0% | |
| 30-07-25 | Wed | 1431.35 | 28.05 | 266 | 2.0% | |
| 29-07-25 | Tue | 1403.3 | 27.5 | 825 | 2.0% | |
| 28-07-25 | Mon | 1375.8 | 26.95 | 835 | 2.0% | |
| 25-07-25 | Fri | 1348.85 | 26.4 | 1.82k | 2.0% | |
| 24-07-25 | Thu | 1322.45 | 25.9 | 7.11k | 2.0% | |
| 23-07-25 | Wed | 1296.55 | 25.4 | 527 | 2.0% | |
| 22-07-25 | Tue | 1271.15 | 24.9 | 255 | 2.0% | |
| 21-07-25 | Mon | 1246.25 | 24.4 | 299 | 2.0% | |
| 18-07-25 | Fri | 1221.85 | 23.95 | 224 | 2.0% | |
| 17-07-25 | Thu | 1197.9 | 23.45 | 366 | 2.0% | |
| 16-07-25 | Wed | 1174.45 | 23 | 271 | 2.0% | |
| 15-07-25 | Tue | 1151.45 | 22.55 | 240 | 2.0% | |
| 14-07-25 | Mon | 1128.9 | 22.1 | 252 | 2.0% | |
| 11-07-25 | Fri | 1106.8 | 21.25 | 396 | 2.0% | |
| 10-07-25 | Thu | 1085.1 | 21.7 | 266 | 2.0% | |
| 09-07-25 | Wed | 1063.85 | 20.85 | 376 | 2.0% | |
| 08-07-25 | Tue | 1043 | 20.45 | 314 | 2.0% | |
| 07-07-25 | Mon | 1022.55 | 20.05 | 301 | 2.0% | |
| 04-07-25 | Fri | 1002.5 | 19.65 | 200 | 2.0% | |
| 03-07-25 | Thu | 982.85 | 0 | 5.66k | 0.0% | |
| 02-07-25 | Wed | 982.85 | 0 | 865 | 0.0% | |
| 01-07-25 | Tue | 982.85 | 12.4 | 975 | 1.3% | |
| 30-06-25 | Mon | 970.45 | 19 | 4.17k | 2.0% | |
| 27-06-25 | Fri | 951.45 | 18.65 | 200 | 2.0% | |
| 26-06-25 | Thu | 932.8 | 18.25 | 200 | 2.0% | |
| 25-06-25 | Wed | 914.55 | 17.9 | 200 | 2.0% | |
| 24-06-25 | Tue | 896.65 | 17.55 | 200 | 2.0% | |
| 23-06-25 | Mon | 879.1 | 17.2 | 1.35k | 2.0% | |
| 20-06-25 | Fri | 861.9 | 16.9 | 200 | 2.0% | |
| 19-06-25 | Thu | 845 | 16.55 | 202 | 2.0% | |
| 18-06-25 | Wed | 828.45 | 16.15 | 638 | 2.0% | |
| 17-06-25 | Tue | 812.3 | 15.9 | 201 | 2.0% | |
| 16-06-25 | Mon | 796.4 | 15.6 | 100 | 2.0% | |
| 13-06-25 | Fri | 780.8 | 15.3 | 100 | 2.0% | |
| 12-06-25 | Thu | 765.5 | 15 | 425 | 2.0% | |
| 11-06-25 | Wed | 750.5 | 14.7 | 100 | 2.0% | |
| 10-06-25 | Tue | 735.8 | 14.4 | 100 | 2.0% | |
| 09-06-25 | Mon | 721.4 | 14.1 | 300 | 2.0% | |
| 06-06-25 | Fri | 707.3 | 13.85 | 100 | 2.0% | |
| 05-06-25 | Thu | 693.45 | 13.55 | 100 | 2.0% | |
| 04-06-25 | Wed | 679.9 | 13.3 | 100 | 2.0% | |
| 03-06-25 | Tue | 666.6 | 13.05 | 125 | 2.0% | |
| 02-06-25 | Mon | 653.55 | 12.8 | 100 | 2.0% | |
| 30-05-25 | Fri | 640.75 | 12.55 | 100 | 2.0% | |
| 29-05-25 | Thu | 628.2 | 12.3 | 125 | 2.0% | |
| 28-05-25 | Wed | 615.9 | 12.05 | 100 | 2.0% | |
| 27-05-25 | Tue | 603.85 | 11.8 | 125 | 2.0% | |
| 26-05-25 | Mon | 592.05 | 11.6 | 100 | 2.0% | |
| 23-05-25 | Fri | 580.45 | 11.35 | 100 | 2.0% | |
| 22-05-25 | Thu | 569.1 | 11.15 | 100 | 2.0% | |
| 21-05-25 | Wed | 557.95 | 10.9 | 100 | 2.0% | |