SG Mart Limited (BOM:512329)
India · Delayed Price · Currency is INR 446.60
-14.70 (-3.19%)
At close: Mar 6, 2026
SG Mart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 461.15 | 461.15 | 441.30 | 446.60 | 446.60 | -3.19% | 7,673 |
| Mar 5, 2026 | 461.05 | 474.90 | 456.25 | 461.30 | 461.30 | 0.56% | 18,887 |
| Mar 4, 2026 | 466.95 | 470.00 | 457.15 | 458.75 | 458.75 | -2.81% | 13,748 |
| Mar 2, 2026 | 441.35 | 478.95 | 441.35 | 472.00 | 472.00 | 2.32% | 36,790 |
| Feb 27, 2026 | 448.00 | 477.95 | 443.85 | 461.30 | 461.30 | 3.37% | 42,924 |
| Feb 26, 2026 | 435.60 | 448.00 | 435.60 | 446.25 | 446.25 | 2.47% | 16,784 |
| Feb 25, 2026 | 433.00 | 446.10 | 429.45 | 435.50 | 435.50 | 1.11% | 24,312 |
| Feb 24, 2026 | 429.15 | 436.00 | 425.35 | 430.70 | 430.70 | -0.49% | 10,770 |
| Feb 23, 2026 | 441.00 | 442.50 | 430.00 | 432.80 | 432.80 | -1.85% | 15,885 |
| Feb 20, 2026 | 439.50 | 445.00 | 432.00 | 440.95 | 440.95 | -0.69% | 10,874 |
| Feb 19, 2026 | 436.00 | 448.00 | 432.00 | 444.00 | 444.00 | 1.50% | 18,788 |
| Feb 18, 2026 | 430.90 | 438.25 | 429.50 | 437.45 | 437.45 | 1.53% | 13,496 |
| Feb 17, 2026 | 420.30 | 435.00 | 420.30 | 430.85 | 430.85 | 1.03% | 13,720 |
| Feb 16, 2026 | 424.65 | 432.40 | 416.35 | 426.45 | 426.45 | 1.85% | 27,406 |
| Feb 13, 2026 | 420.20 | 425.25 | 413.00 | 418.70 | 418.70 | -1.56% | 25,533 |
| Feb 12, 2026 | 432.15 | 434.30 | 419.55 | 425.35 | 425.35 | -1.58% | 34,828 |
| Feb 11, 2026 | 416.05 | 446.80 | 403.05 | 432.20 | 432.20 | 4.59% | 84,535 |
| Feb 10, 2026 | 405.95 | 420.00 | 402.90 | 413.25 | 413.25 | 2.00% | 49,646 |
| Feb 9, 2026 | 373.70 | 418.55 | 365.75 | 405.15 | 405.15 | 10.40% | 513,648 |
| Feb 6, 2026 | 373.00 | 373.00 | 362.50 | 367.00 | 367.00 | 0.07% | 11,739 |
| Feb 5, 2026 | 373.15 | 379.00 | 364.90 | 366.75 | 366.75 | -1.69% | 19,000 |
| Feb 4, 2026 | 367.00 | 373.95 | 355.50 | 373.05 | 373.05 | 1.94% | 46,078 |
| Feb 3, 2026 | 359.70 | 371.90 | 353.00 | 365.95 | 365.95 | 4.56% | 23,122 |
| Feb 2, 2026 | 349.00 | 351.00 | 343.90 | 350.00 | 350.00 | 0.32% | 6,053 |
| Feb 1, 2026 | 366.00 | 366.00 | 347.90 | 348.90 | 348.90 | -3.58% | 4,015 |
| Jan 30, 2026 | 344.25 | 366.45 | 342.70 | 361.85 | 361.85 | 3.55% | 6,440 |
| Jan 29, 2026 | 350.05 | 353.25 | 346.15 | 349.45 | 349.45 | -0.46% | 9,128 |
| Jan 28, 2026 | 346.95 | 359.25 | 340.05 | 351.05 | 351.05 | 1.40% | 13,107 |
| Jan 27, 2026 | 340.05 | 356.70 | 338.70 | 346.20 | 346.20 | -0.92% | 19,832 |
| Jan 23, 2026 | 332.10 | 368.80 | 330.10 | 349.40 | 349.40 | 5.23% | 199,037 |
| Jan 22, 2026 | 319.40 | 343.30 | 319.40 | 332.05 | 332.05 | 3.98% | 13,952 |
| Jan 21, 2026 | 321.05 | 328.85 | 313.30 | 319.35 | 319.35 | -1.39% | 16,455 |
| Jan 20, 2026 | 336.60 | 336.65 | 317.40 | 323.85 | 323.85 | -3.85% | 30,032 |
| Jan 19, 2026 | 340.00 | 350.00 | 335.10 | 336.80 | 336.80 | -1.53% | 9,739 |
| Jan 16, 2026 | 340.90 | 353.80 | 334.45 | 342.05 | 342.05 | 0.35% | 43,216 |
| Jan 14, 2026 | 342.10 | 345.90 | 339.20 | 340.85 | 340.85 | -0.35% | 4,428 |
| Jan 13, 2026 | 350.65 | 351.45 | 340.75 | 342.05 | 342.05 | -1.58% | 8,780 |
| Jan 12, 2026 | 351.05 | 356.20 | 344.20 | 347.55 | 347.55 | -2.48% | 10,278 |
| Jan 9, 2026 | 362.00 | 366.90 | 352.65 | 356.40 | 356.40 | -2.30% | 12,648 |
| Jan 8, 2026 | 375.10 | 375.50 | 361.00 | 364.80 | 364.80 | -2.95% | 11,266 |
| Jan 7, 2026 | 382.90 | 382.90 | 372.60 | 375.90 | 375.90 | 0.32% | 13,533 |
| Jan 6, 2026 | 375.00 | 382.90 | 371.55 | 374.70 | 374.70 | -0.89% | 17,611 |
| Jan 5, 2026 | 386.30 | 390.00 | 376.00 | 378.05 | 378.05 | -2.30% | 29,608 |
| Jan 2, 2026 | 381.10 | 398.20 | 380.10 | 386.95 | 386.95 | 0.89% | 40,938 |
| Jan 1, 2026 | 376.10 | 384.35 | 372.35 | 383.55 | 383.55 | 1.99% | 14,640 |
| Dec 31, 2025 | 387.05 | 389.40 | 372.05 | 376.05 | 376.05 | -1.05% | 14,637 |
| Dec 30, 2025 | 359.30 | 381.40 | 359.30 | 380.05 | 380.05 | 5.78% | 29,317 |
| Dec 29, 2025 | 372.45 | 374.40 | 355.00 | 359.30 | 359.30 | -3.75% | 15,743 |
| Dec 26, 2025 | 389.85 | 389.85 | 371.50 | 373.30 | 373.30 | -1.70% | 22,600 |
| Dec 24, 2025 | 362.00 | 385.10 | 361.25 | 379.75 | 379.75 | 4.90% | 60,664 |