SG Mart Limited (BOM:512329)
India · Delayed Price · Currency is INR 902.10
+22.65 (2.58%)
At close: Nov 9, 2026
SG Mart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 882.90 | 909.60 | 865.00 | 902.10 | 902.10 | 2.58% | 28,356 |
| Nov 8, 2026 | 844.05 | 887.75 | 844.05 | 879.45 | 879.45 | 1.99% | 6,500 |
| Nov 6, 2026 | 898.00 | 898.30 | 853.45 | 862.25 | 862.25 | -3.99% | 27,824 |
| Nov 5, 2026 | 921.55 | 925.00 | 895.00 | 898.05 | 898.05 | -0.55% | 17,901 |
| Nov 4, 2026 | 891.70 | 908.50 | 886.55 | 903.00 | 903.00 | 1.77% | 20,567 |
| Nov 3, 2026 | 875.00 | 910.30 | 873.25 | 887.30 | 887.30 | 0.83% | 26,196 |
| Nov 2, 2026 | 845.00 | 888.25 | 837.20 | 880.00 | 880.00 | 2.83% | 25,523 |
| Oct 30, 2026 | 865.65 | 865.65 | 844.30 | 855.80 | 855.80 | -0.53% | 45,534 |
| Oct 29, 2026 | 805.50 | 913.20 | 805.50 | 860.35 | 860.35 | 7.08% | 373,497 |
| Oct 28, 2026 | 797.90 | 827.80 | 773.40 | 803.50 | 803.50 | 0.70% | 26,309 |
| Oct 27, 2026 | 800.50 | 805.10 | 792.70 | 797.90 | 797.90 | -0.24% | 10,364 |
| Oct 26, 2026 | 784.10 | 809.10 | 778.50 | 799.80 | 799.80 | 0.72% | 205,337 |
| Oct 23, 2026 | 752.45 | 805.05 | 735.55 | 794.05 | 794.05 | 5.28% | 128,004 |
| Oct 22, 2026 | 748.10 | 767.95 | 741.40 | 754.20 | 754.20 | 0.38% | 18,960 |
| Oct 21, 2026 | 776.60 | 787.00 | 737.95 | 751.35 | 751.35 | -3.47% | 25,845 |
| Oct 19, 2026 | 840.05 | 840.05 | 756.45 | 778.35 | 778.35 | -2.46% | 87,412 |
| Oct 16, 2026 | 765.55 | 812.00 | 758.50 | 798.00 | 798.00 | 5.99% | 16,714 |
| Oct 15, 2026 | 765.80 | 768.75 | 750.25 | 752.90 | 752.90 | -2.06% | 12,662 |
| Oct 14, 2026 | 781.80 | 789.50 | 764.75 | 768.75 | 768.75 | -1.25% | 110,164 |
| Oct 13, 2026 | 760.05 | 782.30 | 759.40 | 778.50 | 778.50 | 1.71% | 12,363 |
| Oct 12, 2026 | 775.00 | 797.35 | 760.00 | 765.40 | 765.40 | -1.39% | 7,579 |
| Oct 9, 2026 | 745.35 | 779.45 | 737.20 | 776.20 | 776.20 | 5.06% | 14,743 |
| Oct 8, 2026 | 750.35 | 756.45 | 730.35 | 738.80 | 738.80 | -1.87% | 20,933 |
| Oct 7, 2026 | 769.50 | 773.80 | 740.30 | 752.85 | 752.85 | 1.37% | 7,935 |
| Oct 6, 2026 | 741.55 | 754.85 | 735.95 | 742.70 | 742.70 | 0.79% | 6,341 |
| Oct 5, 2026 | 742.25 | 758.25 | 730.00 | 736.85 | 736.85 | -0.73% | 17,989 |
| Oct 1, 2026 | 744.05 | 771.40 | 729.55 | 742.25 | 742.25 | -1.21% | 10,217 |
| Sep 30, 2026 | 755.70 | 767.00 | 742.45 | 751.35 | 751.35 | -1.36% | 16,822 |
| Sep 29, 2026 | 725.05 | 771.10 | 725.00 | 761.70 | 761.70 | 4.51% | 21,425 |
| Sep 28, 2026 | 726.80 | 745.00 | 720.00 | 728.80 | 728.80 | -0.65% | 21,718 |
| Sep 25, 2026 | 720.00 | 742.50 | 716.20 | 733.55 | 733.55 | 2.33% | 8,932 |
| Sep 24, 2026 | 725.00 | 731.45 | 709.80 | 716.85 | 716.85 | -2.08% | 8,182 |
| Sep 23, 2026 | 719.00 | 740.00 | 719.00 | 732.10 | 732.10 | 1.36% | 11,126 |
| Sep 22, 2026 | 734.45 | 741.60 | 720.00 | 722.25 | 722.25 | -1.16% | 11,918 |
| Sep 21, 2026 | 727.35 | 740.00 | 715.00 | 730.75 | 730.75 | -0.29% | 25,781 |
| Sep 18, 2026 | 720.10 | 749.80 | 714.05 | 732.90 | 732.90 | 3.02% | 8,447 |
| Sep 17, 2026 | 691.35 | 723.45 | 691.35 | 711.40 | 711.40 | 2.07% | 11,989 |
| Sep 16, 2026 | 715.05 | 721.80 | 678.50 | 697.00 | 697.00 | -3.51% | 46,742 |
| Sep 15, 2026 | 743.35 | 753.10 | 718.30 | 722.35 | 722.35 | -3.85% | 14,849 |
| Sep 11, 2026 | 765.50 | 772.60 | 747.65 | 751.25 | 751.25 | -2.12% | 14,207 |
| Sep 10, 2026 | 778.60 | 782.70 | 762.90 | 767.50 | 767.50 | -0.66% | 12,199 |
| Sep 9, 2026 | 799.40 | 812.75 | 766.65 | 772.60 | 772.60 | -4.48% | 20,906 |
| Sep 8, 2026 | 800.65 | 827.95 | 800.65 | 808.80 | 808.80 | -0.26% | 8,183 |
| Sep 7, 2026 | 817.15 | 841.10 | 807.55 | 810.90 | 810.90 | -1.84% | 12,258 |
| Sep 4, 2026 | 819.55 | 832.45 | 816.05 | 826.10 | 826.10 | 1.42% | 233,776 |
| Sep 3, 2026 | 854.95 | 854.95 | 812.60 | 814.50 | 814.50 | -1.35% | 14,332 |
| Sep 2, 2026 | 836.45 | 844.35 | 821.50 | 825.65 | 825.65 | -1.13% | 7,631 |
| Sep 1, 2026 | 818.80 | 858.45 | 797.35 | 835.10 | 835.10 | 3.89% | 19,542 |
| Aug 31, 2026 | 792.00 | 818.15 | 787.95 | 803.85 | 803.85 | 1.96% | 18,110 |
| Aug 28, 2026 | 801.10 | 818.00 | 785.00 | 788.40 | 788.40 | -2.93% | 36,487 |