SG Mart Limited (BOM:512329)
India · Delayed Price · Currency is INR 345.15
-6.70 (-1.90%)
At close: Aug 26, 2025
SG Mart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 342.60 | 344.85 | 335.05 | 339.80 | 339.80 | -1.55% | 69,646 |
| Aug 26, 2025 | 348.00 | 352.95 | 342.25 | 345.15 | 345.15 | -1.90% | 39,141 |
| Aug 25, 2025 | 350.00 | 353.00 | 342.05 | 351.85 | 351.85 | 1.32% | 105,505 |
| Aug 22, 2025 | 347.90 | 355.90 | 337.30 | 347.25 | 347.25 | 0.35% | 79,033 |
| Aug 21, 2025 | 352.75 | 357.05 | 341.55 | 346.05 | 346.05 | 0.22% | 98,560 |
| Aug 20, 2025 | 338.30 | 349.00 | 338.25 | 345.30 | 345.30 | 2.07% | 120,657 |
| Aug 19, 2025 | 336.25 | 343.95 | 336.25 | 338.30 | 338.30 | -0.50% | 24,758 |
| Aug 18, 2025 | 338.00 | 344.00 | 328.10 | 340.00 | 340.00 | 2.38% | 129,698 |
| Aug 14, 2025 | 337.85 | 337.85 | 326.55 | 332.10 | 332.10 | -0.82% | 54,164 |
| Aug 13, 2025 | 331.10 | 338.00 | 330.00 | 334.85 | 334.85 | 1.13% | 118,664 |
| Aug 12, 2025 | 330.00 | 335.00 | 330.00 | 331.10 | 331.10 | -0.14% | 90,005 |
| Aug 11, 2025 | 331.25 | 333.00 | 325.40 | 331.55 | 331.55 | 1.27% | 72,259 |
| Aug 8, 2025 | 328.90 | 330.95 | 320.00 | 327.40 | 327.40 | 1.50% | 113,535 |
| Aug 7, 2025 | 318.95 | 323.00 | 316.00 | 322.55 | 322.55 | 1.13% | 68,647 |
| Aug 6, 2025 | 315.20 | 323.00 | 313.95 | 318.95 | 318.95 | 0.38% | 95,510 |
| Aug 5, 2025 | 321.00 | 324.95 | 313.55 | 317.75 | 317.75 | -1.24% | 131,812 |
| Aug 4, 2025 | 324.95 | 325.00 | 315.00 | 321.75 | 321.75 | -1.08% | 105,171 |
| Aug 1, 2025 | 327.05 | 332.85 | 319.20 | 325.25 | 325.25 | -0.25% | 281,876 |
| Jul 31, 2025 | 317.90 | 334.00 | 313.00 | 326.05 | 326.05 | 2.42% | 2,209,688 |
| Jul 30, 2025 | 337.80 | 337.80 | 314.55 | 318.35 | 318.35 | -4.14% | 201,296 |
| Jul 29, 2025 | 332.05 | 338.55 | 319.20 | 332.10 | 332.10 | 0.02% | 107,964 |
| Jul 28, 2025 | 334.90 | 345.00 | 316.00 | 332.05 | 332.05 | -7.20% | 555,626 |
| Jul 25, 2025 | 368.00 | 373.00 | 356.00 | 357.80 | 357.80 | -2.73% | 79,190 |
| Jul 24, 2025 | 371.00 | 373.25 | 367.00 | 367.85 | 367.85 | -1.35% | 93,392 |
| Jul 23, 2025 | 373.90 | 375.00 | 366.00 | 372.90 | 372.90 | 0.92% | 44,198 |
| Jul 22, 2025 | 378.85 | 383.80 | 366.00 | 369.50 | 369.50 | -0.82% | 69,879 |
| Jul 21, 2025 | 375.00 | 382.95 | 370.10 | 372.55 | 372.55 | -0.65% | 60,211 |
| Jul 18, 2025 | 375.25 | 379.35 | 371.10 | 375.00 | 375.00 | -0.24% | 43,328 |
| Jul 17, 2025 | 384.80 | 386.00 | 372.05 | 375.90 | 375.90 | -1.79% | 329,145 |
| Jul 16, 2025 | 362.05 | 394.60 | 362.05 | 382.75 | 382.75 | 5.30% | 236,161 |
| Jul 15, 2025 | 363.40 | 364.80 | 359.60 | 363.50 | 363.50 | 1.51% | 64,854 |
| Jul 14, 2025 | 368.50 | 370.80 | 357.05 | 358.10 | 358.10 | -2.78% | 47,915 |
| Jul 11, 2025 | 371.00 | 374.85 | 360.45 | 368.35 | 368.35 | -0.31% | 80,992 |
| Jul 10, 2025 | 362.25 | 376.55 | 359.05 | 369.50 | 369.50 | 2.00% | 151,028 |
| Jul 9, 2025 | 345.20 | 366.00 | 345.20 | 362.25 | 362.25 | 4.18% | 171,364 |
| Jul 8, 2025 | 349.00 | 359.00 | 344.50 | 347.70 | 347.70 | -0.80% | 155,976 |
| Jul 7, 2025 | 357.00 | 357.00 | 347.00 | 350.50 | 350.50 | -0.85% | 91,886 |
| Jul 4, 2025 | 362.70 | 362.70 | 349.70 | 353.50 | 353.50 | -1.48% | 154,661 |
| Jul 3, 2025 | 360.65 | 363.75 | 357.00 | 358.80 | 358.80 | -0.37% | 79,087 |
| Jul 2, 2025 | 361.70 | 366.40 | 358.00 | 360.15 | 360.15 | -0.41% | 170,900 |
| Jul 1, 2025 | 364.05 | 366.90 | 358.45 | 361.65 | 361.65 | 0.40% | 227,659 |
| Jun 30, 2025 | 372.65 | 374.00 | 358.00 | 360.20 | 360.20 | -2.57% | 155,062 |
| Jun 27, 2025 | 370.65 | 374.80 | 364.90 | 369.70 | 369.70 | -0.26% | 225,790 |
| Jun 26, 2025 | 379.85 | 379.85 | 368.50 | 370.65 | 370.65 | -1.03% | 128,530 |
| Jun 25, 2025 | 384.00 | 384.00 | 373.00 | 374.50 | 374.50 | -0.95% | 202,429 |
| Jun 24, 2025 | 389.80 | 396.10 | 376.95 | 378.10 | 378.10 | -1.64% | 222,065 |
| Jun 23, 2025 | 380.15 | 387.70 | 377.65 | 384.40 | 384.40 | -0.30% | 76,346 |
| Jun 20, 2025 | 376.05 | 387.85 | 376.05 | 385.55 | 385.55 | 0.90% | 106,333 |
| Jun 19, 2025 | 387.15 | 392.00 | 373.10 | 382.10 | 382.10 | -1.71% | 71,526 |
| Jun 18, 2025 | 388.05 | 397.00 | 387.00 | 388.75 | 388.75 | 0.12% | 224,927 |