Sanvi Energy LimitedPrice History

SANVI

Hydro Power Listed Website ↗

Rs522 +2 ▲ 0.38%

As of Fri, Oct 02 · 02:59 PM

EPS

-7.72

P/E Ratio

-67.62

Book Value

106.21

PBV

4.91

1Y Yield

-13.70%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

SANVI price summary

Over the last year, Sanvi Energy Limited (SANVI) traded between Rs 514 (Oct 02, 2026) and Rs 1,060 (Jan 27, 2026). It last closed at Rs 522 on Oct 02, 2026, down 13.7% over the period. Average daily volume: 37,676 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	514	532.4	514	522	+2	▲ 0.38%	10,846
Oct 01, 2026	525	534	515.6	520	-10	▼ 1.89%	26,070
Sep 30, 2026	540	548	525	530	-13.9	▼ 2.56%	18,775
Sep 29, 2026	545	551	530.3	543.9	-2.1	▼ 0.38%	11,827
Sep 28, 2026	569	569	540	546	-13	▼ 2.33%	22,094
Sep 24, 2026	552	565	552	559	-5	▼ 0.89%	16,163
Sep 23, 2026	551	580	551	564	-16	▼ 2.76%	17,359
Sep 22, 2026	570	586.9	570	580	0	• 0.00%	5,677
Sep 18, 2026	575	583	573	580	+2	▲ 0.35%	9,446
Sep 17, 2026	579	587	571	578	+5	▲ 0.87%	12,573
Sep 16, 2026	590	591	570	573	-16	▼ 2.72%	13,716
Sep 15, 2026	613	615	582.1	589	+4.2	▲ 0.72%	14,131
Sep 14, 2026	580	593	580	584.8	+4.8	▲ 0.83%	14,195
Sep 11, 2026	547.1	580	547.1	580	+25	▲ 4.50%	22,646
Sep 10, 2026	550.1	557	548	555	-3	▼ 0.54%	5,076
Sep 09, 2026	559	567	555	558	-1	▼ 0.18%	6,042
Sep 07, 2026	549	566	548.1	559	+9	▲ 1.64%	7,416
Sep 03, 2026	556.1	565	550	550	-10	▼ 1.79%	6,791
Sep 02, 2026	558	560.3	542	560	+2	▲ 0.36%	8,385
Sep 01, 2026	555	570	551	558	-2	▼ 0.36%	5,091
Aug 31, 2026	570	570	555	560	-19	▼ 3.28%	3,669
Aug 27, 2026	555	580.7	543	579	+14.3	▲ 2.53%	13,434
Aug 26, 2026	551.5	570	551	564.7	-3.8	▼ 0.67%	11,404
Aug 25, 2026	576.8	578	565	568.5	-8.3	▼ 1.44%	11,125
Aug 24, 2026	573	592.2	565.2	576.8	+3.8	▲ 0.66%	4,928
Aug 21, 2026	586	589	572	573	-15.9	▼ 2.70%	14,119
Aug 20, 2026	580	590	580	588.9	-1.1	▼ 0.19%	5,230
Aug 19, 2026	592	597	582	590	-9.8	▼ 1.63%	4,022
Aug 18, 2026	615	615	590	599.8	-14.2	▼ 2.31%	9,944
Aug 17, 2026	587	614	585	614	+27	▲ 4.60%	17,410
Aug 14, 2026	590	598.8	582	587	-8	▼ 1.34%	5,206
Aug 13, 2026	590	600	586	595	-4.5	▼ 0.75%	8,995
Aug 12, 2026	570	606	570	599.5	+0.6	▲ 0.10%	6,572
Aug 11, 2026	580	603	580	598.9	+11.9	▲ 2.03%	9,026
Aug 10, 2026	560.5	603	560.5	587	-3	▼ 0.51%	4,175
Aug 07, 2026	595.1	600	587	590	-7	▼ 1.17%	10,045
Aug 06, 2026	600	604	596	597	-8	▼ 1.32%	3,408
Aug 05, 2026	591	605	591	605	+5.1	▲ 0.85%	7,780
Aug 04, 2026	600.1	600.1	590.2	599.9	-5.1	▼ 0.84%	2,651
Aug 03, 2026	596	620	596	605	+1	▲ 0.17%	6,953
Jul 31, 2026	586	607	586	604	+10.5	▲ 1.77%	6,946
Jul 30, 2026	582	601.9	582	593.5	-5	▼ 0.84%	5,263
Jul 29, 2026	618	618.9	598	598.5	-6.8	▼ 1.12%	9,226
Jul 28, 2026	600.2	621.1	600.2	605.3	-10.7	▼ 1.74%	12,008
Jul 27, 2026	635	640	612	616	-27	▼ 4.20%	11,695
Jul 24, 2026	665.7	665.7	625.7	643	+9	▲ 1.42%	34,711
Jul 23, 2026	595	634.9	595	634	+27	▲ 4.45%	16,633
Jul 22, 2026	601	619	601	607	-11.1	▼ 1.80%	15,700
Jul 21, 2026	640	641	611	618.1	-14.9	▼ 2.35%	22,751
Jul 20, 2026	635	635	597	633	+25.3	▲ 4.16%	20,856
Jul 17, 2026	565	607.7	565	607.7	+42.7	▲ 7.56%	10
Jul 16, 2026	570	585	557.1	565	-4	▼ 0.70%	6,167
Jul 15, 2026	552	590	552	569	0	• 0.00%	3,637
Jul 14, 2026	542.5	582	542.5	569	-2	▼ 0.35%	16,369
Jul 13, 2026	570	589.4	565	571	-17	▼ 2.89%	14,705
Jul 10, 2026	602	605	587	588	-6	▼ 1.01%	8,342
Jul 09, 2026	597	600	585	594	-9.9	▼ 1.64%	10,254
Jul 08, 2026	609.1	614.9	600	603.9	-16.1	▼ 2.60%	10,510
Jul 07, 2026	588.4	628.9	588.4	620	+0.7	▲ 0.11%	6,841
Jul 06, 2026	635	635	619.2	619.3	-15.7	▼ 2.47%	3,978
Jul 03, 2026	617	635	617	635	+2	▲ 0.32%	6,005
Jul 02, 2026	633.9	633.9	620	633	+3	▲ 0.48%	4,798
Jul 01, 2026	613	633.9	600	630	+16.5	▲ 2.69%	10,963
Jun 30, 2026	607	635	607	613.5	-23.6	▼ 3.70%	19,886
Jun 29, 2026	649.2	655	635	637.1	-13.4	▼ 2.06%	8,800
Jun 26, 2026	657	665	646	650.5	-9.5	▼ 1.44%	10,305
Jun 25, 2026	667	670	655	660	-13.9	▼ 2.06%	8,874
Jun 24, 2026	655.1	673.9	646.5	673.9	+8.7	▲ 1.31%	15,193
Jun 23, 2026	676	678.8	664.2	665.2	-11.3	▼ 1.67%	11,906
Jun 22, 2026	675.2	685	675.2	676.5	-3.5	▼ 0.51%	14,032
Jun 19, 2026	681	687.5	673	680	-0.9	▼ 0.13%	6,571
Jun 18, 2026	690	710	675.1	680.9	-7.1	▼ 1.03%	5,585
Jun 17, 2026	703.4	703.4	680	688	+5	▲ 0.73%	5,000
Jun 16, 2026	680	690	680	683	+0.1	▲ 0.01%	10,002
Jun 15, 2026	681.2	698	681.2	682.9	-6.1	▼ 0.89%	11,808
Jun 12, 2026	699	700	683.2	689	-8	▼ 1.15%	17,862
Jun 11, 2026	700	710	686.1	697	-3	▼ 0.43%	8,545
Jun 10, 2026	690.2	710	690.2	700	+10	▲ 1.45%	16,508
Jun 09, 2026	680	692	675	690	-2	▼ 0.29%	21,286
Jun 08, 2026	676	699	676	692	+2.5	▲ 0.36%	13,786
Jun 05, 2026	693	705	680	689.5	-3.5	▼ 0.51%	16,254
Jun 04, 2026	724	725	693	693	-17	▼ 2.39%	12,032
Jun 03, 2026	702.5	718	702.5	710	+1	▲ 0.14%	12,509
Jun 02, 2026	710	719	700	709	+3	▲ 0.42%	10,483
Jun 01, 2026	705	730	705	706	-18.9	▼ 2.61%	15,053
May 27, 2026	695.4	735	695.4	724.9	-7.1	▼ 0.97%	26,684
May 26, 2026	725	740	725	732	-10	▼ 1.35%	24,076
May 25, 2026	702.1	760	702.1	742	+3	▲ 0.41%	31,996
May 22, 2026	670.7	744	670.7	739	+33.1	▲ 4.69%	75,508
May 21, 2026	722.1	730	705	705.9	-21.1	▼ 2.90%	21,417
May 20, 2026	699.8	730	695	727	+27.2	▲ 3.89%	49,601
May 19, 2026	680	705	676	699.8	+14.8	▲ 2.16%	35,942
May 18, 2026	670	693	670	685	+12	▲ 1.78%	11,629
May 15, 2026	667.3	695	667.3	673	-12	▼ 1.75%	6,321
May 14, 2026	670	689	665	685	+3.5	▲ 0.51%	5,767
May 13, 2026	685	685	665	681.5	-2.4	▼ 0.35%	7,960
May 12, 2026	706.1	711	678	683.9	-22.2	▼ 3.14%	18,516
May 11, 2026	683	715	683	706.1	+22.1	▲ 3.23%	26,250
May 08, 2026	660.2	690	660.2	684	+15	▲ 2.24%	10,726
May 07, 2026	694	694	660	669	+8	▲ 1.21%	6,917
May 06, 2026	665	680	661	661	-6	▼ 0.90%	9,611
May 05, 2026	669.3	680	660	667	-2.3	▼ 0.34%	12,410
May 04, 2026	682.2	690	669.3	669.3	-23.7	▼ 3.42%	10,877
Apr 30, 2026	690.5	699	670	693	-4	▼ 0.57%	18,017
Apr 29, 2026	690	707	685	697	-7	▼ 0.99%	14,799
Apr 28, 2026	712.8	710	692	704	-8.8	▼ 1.23%	25,439
Apr 27, 2026	674.5	720	674.5	712.8	+2.8	▲ 0.39%	18,467
Apr 24, 2026	690	720.9	690	710	+6	▲ 0.85%	17,649
Apr 23, 2026	711	729	698	704	-7	▼ 0.98%	26,846
Apr 22, 2026	720	723	690	711	-9	▼ 1.25%	40,033
Apr 21, 2026	710	751.9	703.3	720	-21	▼ 2.83%	42,667
Apr 20, 2026	787.5	787.5	731	741	-9	▼ 1.20%	13,126
Apr 17, 2026	741	753	727	750	+9	▲ 1.21%	26,416
Apr 16, 2026	755	760	738	741	-25	▼ 3.26%	37,455
Apr 15, 2026	750	780	746	766	+12.1	▲ 1.60%	27,245
Apr 13, 2026	762	777	747	753.9	-23	▼ 2.96%	47,082
Apr 10, 2026	812.9	812.9	761.1	776.9	-20.1	▼ 2.52%	71,389
Apr 09, 2026	768	816	763	797	+28	▲ 3.64%	52,377
Apr 08, 2026	696	769	696	769	+64.9	▲ 9.22%	48,476
Apr 07, 2026	706	733	698	704.1	-4.8	▼ 0.68%	23,142
Apr 06, 2026	672.1	737	667.3	708.9	+28	▲ 4.11%	50,700
Apr 05, 2026	742	742	680.9	680.9	-75.6	▼ 9.99%	58,704
Apr 02, 2026	770	774.9	740	756.5	-13.5	▼ 1.75%	20,144
Apr 01, 2026	802.2	803	750	770	-39	▼ 4.82%	39,974
Mar 31, 2026	815	820	788.9	809	-6	▼ 0.74%	31,591
Mar 30, 2026	830	836.1	814.1	815	-15	▼ 1.81%	23,381
Mar 29, 2026	885.3	885.3	828.3	830	-38	▼ 4.38%	53,383
Mar 26, 2026	845	870	838	868	+28.1	▲ 3.35%	1,56,348
Mar 25, 2026	817	846	810	839.9	+22.9	▲ 2.80%	57,436
Mar 24, 2026	830	830	813.5	817	-2	▼ 0.24%	21,792
Mar 23, 2026	819	820.1	807	819	+1	▲ 0.12%	25,883
Mar 22, 2026	838	838	816	818	-4	▼ 0.49%	25,201
Mar 19, 2026	815	840	815	822	+2.5	▲ 0.31%	49,171
Mar 17, 2026	818	822.9	809	819.5	+1.5	▲ 0.18%	18,926
Mar 16, 2026	846.4	846.4	815	818	-11.9	▼ 1.43%	33,056
Mar 15, 2026	818.3	848	818	829.9	-5.1	▼ 0.61%	25,651
Mar 12, 2026	873.1	873.1	825	835	-21	▼ 2.45%	51,378
Mar 11, 2026	856	860	834	856	-3	▼ 0.35%	51,235
Mar 10, 2026	909	909	845	859	-33	▼ 3.70%	98,825
Mar 09, 2026	855.7	907	855.7	892	+53	▲ 6.32%	9,040
Mar 03, 2026	803	842	803	839	+29	▲ 3.58%	51,813
Mar 01, 2026	799	829	783.4	810	-5	▼ 0.61%	37,820
Feb 26, 2026	805.1	819.9	795	815	+11	▲ 1.37%	32,562
Feb 25, 2026	824.1	832	792	804	-4	▼ 0.50%	30,665
Feb 24, 2026	785	838	770	808	+29	▲ 3.72%	36,291
Feb 23, 2026	780	812	775.2	779	-11.1	▼ 1.40%	33,909
Feb 22, 2026	808.5	832	790.1	790.1	-29.9	▼ 3.65%	31,792
Feb 17, 2026	834	850	818.1	820	-25	▼ 2.96%	39,146
Feb 16, 2026	835	856	820.5	845	+10	▲ 1.20%	35,349
Feb 12, 2026	820	850	811	835	+14.4	▲ 1.75%	63,447
Feb 11, 2026	867	867	820.1	820.6	-29.4	▼ 3.46%	65,926
Feb 10, 2026	835	875	831	850	+14.8	▲ 1.77%	50,349
Feb 09, 2026	847.7	875	835	835.2	-29.8	▼ 3.45%	67,711
Feb 08, 2026	885	900	860.1	865	-20	▼ 2.26%	73,955
Feb 05, 2026	890	910	874.2	885	-10	▼ 1.12%	68,209
Feb 04, 2026	925	930	875	895	-12	▼ 1.32%	68,799
Feb 03, 2026	970	978.9	890	907	-44	▼ 4.63%	1,05,327
Feb 02, 2026	855	951	855	951	+86	▲ 9.94%	1,61,879
Feb 01, 2026	915	930	863	865	-50	▼ 5.46%	1,01,928
Jan 29, 2026	1,014.5	1,015	915	915	-100	▼ 9.85%	2,14,100
Jan 28, 2026	995	1,030	981	1,015	+20	▲ 2.01%	1,69,028
Jan 27, 2026	996.3	1,060	990	995	+18.2	▲ 1.86%	1,91,610
Jan 26, 2026	892	976.8	870.5	976.8	+88.8	▲ 10.00%	3,74,180
Jan 25, 2026	865	924.9	861.2	888	+25	▲ 2.90%	2,16,421
Jan 22, 2026	825	875	816	863	+38.1	▲ 4.62%	2,20,656
Jan 21, 2026	825	833	817	824.9	+0.9	▲ 0.11%	92,929
Jan 20, 2026	835	848	820	824	-3	▼ 0.36%	2,15,879
Jan 18, 2026	815	850.6	815	827	+2	▲ 0.24%	1,76,620
Jan 14, 2026	838	855	812	825	-10	▼ 1.20%	1,16,172
Jan 13, 2026	830	845	806	835	+5	▲ 0.60%	1,82,364
Jan 12, 2026	795	850	785.1	830	+35	▲ 4.40%	2,47,910
Jan 08, 2026	721	800	721	795	+60	▲ 8.16%	2,05,667
Jan 07, 2026	725.2	755	715	735	-5	▼ 0.68%	1,99,155
Jan 06, 2026	786	800	740	740	-44	▼ 5.61%	84,441
Jan 05, 2026	754.8	786.9	740	784	+44	▲ 5.95%	1,51,257
Jan 04, 2026	677.9	740	671.1	740	+62.1	▲ 9.16%	1,64,596
Jan 01, 2026	655	690	651.3	677.9	+20.9	▲ 3.18%	1,09,174
Dec 31, 2025	640	659.8	640	657	+12	▲ 1.86%	38,117
Dec 29, 2025	650	661	641.3	645	-5	▼ 0.77%	25,390
Dec 28, 2025	636	652	636	650	+14	▲ 2.20%	32,022
Dec 24, 2025	631	648	631	636	-7	▼ 1.09%	23,230
Dec 23, 2025	623	644	623	643	+15.9	▲ 2.54%	18,498
Dec 22, 2025	628.09	647.7	621.1	627.1	-7.9	▼ 1.24%	23,581
Dec 21, 2025	631	640	627	635	-7	▼ 1.09%	34,781
Dec 18, 2025	641.9	657	636	642	-13	▼ 1.98%	30,679
Dec 17, 2025	641.9	667.9	641.9	655	0	• 0.00%	35,349
Dec 16, 2025	632	660	631	655	+15	▲ 2.34%	30,784
Dec 15, 2025	617.4	640	617.4	640	+10	▲ 1.59%	40,023
Dec 14, 2025	637	647	630	630	-7.7	▼ 1.21%	31,643
Dec 11, 2025	635.9	674	635.9	637.7	-11.1	▼ 1.71%	30,132
Dec 10, 2025	656.6	705	645	648.8	-21.2	▼ 3.16%	36,568
Dec 09, 2025	668.4	688.9	665	670	-7	▼ 1.03%	22,570
Dec 08, 2025	660	682	660	677	+4	▲ 0.59%	38,149
Dec 07, 2025	680	690.6	667.1	673	-20	▼ 2.89%	39,308
Dec 03, 2025	660	720	660	693	+24.5	▲ 3.66%	1,12,755
Dec 02, 2025	640	676	640	668.5	+28.5	▲ 4.45%	32,645
Dec 01, 2025	645	655	638.9	640	-10	▼ 1.54%	26,295
Nov 30, 2025	662	680	648	650	-18	▼ 2.69%	43,075
Nov 27, 2025	656	671	644.1	668	+11	▲ 1.67%	32,111
Nov 26, 2025	639	665	638	657	+8	▲ 1.23%	36,267
Nov 25, 2025	650	661	635	649	+4	▲ 0.62%	43,294
Nov 24, 2025	626.3	664	626.3	645	+6	▲ 0.94%	48,035
Nov 23, 2025	644	652.8	610	639	-5	▼ 0.78%	35,013
Nov 20, 2025	641	688	638	644	+2.2	▲ 0.34%	68,012
Nov 19, 2025	571.9	641.8	571.9	641.8	+58.3	▲ 9.99%	1,07,443
Nov 18, 2025	577	587.5	568.1	583.5	+6.5	▲ 1.13%	10,074
Nov 17, 2025	570	579.9	566	577	+5.5	▲ 0.96%	11,080
Nov 16, 2025	578	580	568	571.5	-8.5	▼ 1.47%	11,853
Nov 13, 2025	574.3	590	572	580	0	• 0.00%	8,451
Nov 12, 2025	582	590	580	580	-9.9	▼ 1.68%	10,479
Nov 11, 2025	573	599	568.1	589.9	+16.9	▲ 2.95%	18,696
Nov 10, 2025	577	588.5	571	573	-4	▼ 0.69%	5,551
Nov 09, 2025	589	589	576	577	-12.7	▼ 2.15%	10,456
Nov 06, 2025	595	606	586	589.7	-6.3	▼ 1.06%	6,502
Nov 05, 2025	585	600	585	596	+1.4	▲ 0.24%	6,435
Nov 04, 2025	608	620	591.1	594.6	-13.4	▼ 2.20%	8,077
Nov 03, 2025	610	624.5	600	608	-9	▼ 1.46%	18,997
Nov 02, 2025	601	618.9	601	617	+14	▲ 2.32%	17,364
Oct 30, 2025	585	612	580.2	603	+13	▲ 2.20%	17,537
Oct 29, 2025	593	610	578.7	590	-4	▼ 0.67%	20,975
Oct 28, 2025	562.1	595	562.1	594	+31	▲ 5.51%	12,290
Oct 26, 2025	550.3	563	550.1	563	+3.1	▲ 0.55%	4,004
Oct 19, 2025	562	563.2	555	559.9	-3.3	▼ 0.59%	6,609
Oct 16, 2025	572	573	561	563.2	-10.8	▼ 1.88%	5,651
Oct 15, 2025	580	590	560.1	574	-6	▼ 1.03%	6,141
Oct 14, 2025	588	595	575	580	-6	▼ 1.02%	10,612
Oct 13, 2025	588.9	590	570	586	+7	▲ 1.21%	7,085
Oct 12, 2025	590	590.1	575.1	579	-18.8	▼ 3.14%	16,613
Oct 09, 2025	594	642	590	597.8	+3.8	▲ 0.64%	17,358
Oct 08, 2025	604	607	585.2	594	-10.9	▼ 1.80%	18,071
Oct 07, 2025	624.2	624.2	588	604.9	—	—	21,790

Sanvi Energy LimitedPrice History

Price Chart

SANVI price summary

Daily Prices · last 1 year

More Hydro Power companies