SG Mart Limited (BOM:512329)
India · Delayed Price · Currency is INR 549.10
+14.95 (2.80%)
At close: Apr 21, 2026
SG Mart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 533.10 | 553.80 | 528.25 | 549.10 | 549.10 | 2.80% | 14,083 |
| Apr 20, 2026 | 533.05 | 570.95 | 528.05 | 534.15 | 534.15 | -2.54% | 45,626 |
| Apr 17, 2026 | 543.65 | 558.95 | 543.65 | 548.05 | 548.05 | -0.58% | 4,923 |
| Apr 16, 2026 | 564.00 | 564.00 | 546.70 | 551.25 | 551.25 | -0.78% | 60,275 |
| Apr 15, 2026 | 550.05 | 568.00 | 550.05 | 555.60 | 555.60 | 1.64% | 12,171 |
| Apr 13, 2026 | 535.95 | 549.60 | 527.50 | 546.65 | 546.65 | 1.23% | 17,012 |
| Apr 10, 2026 | 548.75 | 572.00 | 534.20 | 540.00 | 540.00 | 2.06% | 33,702 |
| Apr 9, 2026 | 515.25 | 537.95 | 514.90 | 529.10 | 529.10 | 0.74% | 11,424 |
| Apr 8, 2026 | 502.60 | 530.95 | 502.60 | 525.20 | 525.20 | 4.66% | 18,585 |
| Apr 7, 2026 | 492.05 | 509.85 | 492.05 | 501.80 | 501.80 | -0.54% | 2,737 |
| Apr 6, 2026 | 505.00 | 513.80 | 499.55 | 504.50 | 504.50 | 0.15% | 11,589 |
| Apr 2, 2026 | 495.00 | 514.05 | 476.00 | 503.75 | 503.75 | 0.70% | 29,069 |
| Apr 1, 2026 | 470.30 | 505.85 | 470.30 | 500.25 | 500.25 | 7.85% | 50,652 |
| Mar 30, 2026 | 508.00 | 508.00 | 460.85 | 463.85 | 463.85 | -7.02% | 30,664 |
| Mar 27, 2026 | 481.95 | 505.00 | 468.05 | 498.85 | 498.85 | 3.72% | 104,427 |
| Mar 25, 2026 | 467.30 | 483.00 | 458.00 | 480.95 | 480.95 | 4.18% | 41,486 |
| Mar 24, 2026 | 446.00 | 464.95 | 445.15 | 461.65 | 461.65 | 3.81% | 520,912 |
| Mar 23, 2026 | 432.10 | 458.20 | 418.00 | 444.70 | 444.70 | 2.54% | 614,283 |
| Mar 20, 2026 | 440.15 | 446.00 | 431.70 | 433.70 | 433.70 | -0.42% | 6,031 |
| Mar 19, 2026 | 425.10 | 447.10 | 425.10 | 435.55 | 435.55 | -1.17% | 24,722 |
| Mar 18, 2026 | 428.25 | 449.90 | 428.25 | 440.70 | 440.70 | 1.09% | 11,355 |
| Mar 17, 2026 | 426.85 | 439.40 | 426.80 | 435.95 | 435.95 | -0.45% | 11,949 |
| Mar 16, 2026 | 451.00 | 453.35 | 431.10 | 437.90 | 437.90 | -2.94% | 14,535 |
| Mar 13, 2026 | 458.50 | 459.95 | 444.95 | 451.15 | 451.15 | -1.50% | 18,090 |
| Mar 12, 2026 | 454.90 | 461.00 | 433.95 | 458.00 | 458.00 | 2.75% | 23,934 |
| Mar 11, 2026 | 447.60 | 463.70 | 444.35 | 445.75 | 445.75 | -0.41% | 35,169 |
| Mar 10, 2026 | 456.70 | 459.15 | 445.80 | 447.60 | 447.60 | 0.03% | 9,673 |
| Mar 9, 2026 | 431.90 | 454.85 | 421.00 | 447.45 | 447.45 | 0.19% | 20,453 |
| 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 |