SG Mart Limited (BOM:512329)
India · Delayed Price · Currency is INR 826.10
+11.60 (1.42%)
At close: Sep 4, 2026
SG Mart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 861.50 | 861.50 | 804.30 | 812.20 | 812.20 | -3.32% | 22,614 |
| Aug 26, 2026 | 838.40 | 861.35 | 835.35 | 840.05 | 840.05 | 0.25% | 18,171 |
| Aug 25, 2026 | 812.25 | 846.45 | 809.95 | 837.95 | 837.95 | 3.16% | 25,207 |
| Aug 24, 2026 | 829.85 | 838.40 | 803.15 | 812.25 | 812.25 | -0.98% | 17,507 |
| Aug 21, 2026 | 805.00 | 822.00 | 803.65 | 820.25 | 820.25 | 1.85% | 10,031 |
| Aug 20, 2026 | 796.00 | 824.10 | 774.85 | 805.35 | 805.35 | -0.06% | 38,831 |
| Aug 19, 2026 | 807.55 | 817.00 | 785.45 | 805.80 | 805.80 | 0.22% | 16,141 |
| Aug 18, 2026 | 747.05 | 810.15 | 743.65 | 804.05 | 804.05 | 6.94% | 47,146 |
| Aug 17, 2026 | 745.00 | 756.00 | 729.25 | 751.90 | 751.90 | 2.03% | 13,919 |
| Aug 14, 2026 | 755.30 | 755.35 | 735.00 | 736.95 | 736.95 | -1.38% | 16,924 |
| Aug 13, 2026 | 722.75 | 753.15 | 721.00 | 747.30 | 747.30 | 4.17% | 77,429 |
| Aug 12, 2026 | 717.00 | 720.95 | 708.00 | 717.40 | 717.40 | -0.01% | 6,684 |
| Aug 11, 2026 | 707.45 | 722.20 | 699.65 | 717.50 | 717.50 | 0.23% | 11,022 |
| Aug 10, 2026 | 723.20 | 727.00 | 707.45 | 715.85 | 715.85 | -0.05% | 10,195 |
| Aug 7, 2026 | 711.05 | 724.45 | 710.00 | 716.20 | 716.20 | -0.11% | 7,846 |
| Aug 6, 2026 | 710.00 | 720.20 | 708.00 | 717.00 | 717.00 | 1.14% | 17,246 |
| Aug 5, 2026 | 720.00 | 723.00 | 706.05 | 708.90 | 708.90 | -1.44% | 26,719 |
| Aug 4, 2026 | 690.00 | 723.00 | 686.75 | 719.25 | 719.25 | 3.54% | 32,997 |
| Aug 3, 2026 | 703.60 | 706.90 | 687.20 | 694.65 | 694.65 | -0.38% | 14,769 |
| Jul 31, 2026 | 692.00 | 714.85 | 692.00 | 697.30 | 697.30 | 0.65% | 11,989 |
| Jul 30, 2026 | 700.15 | 707.20 | 690.00 | 692.80 | 692.80 | -2.18% | 118,514 |
| Jul 29, 2026 | 727.10 | 727.10 | 701.70 | 708.25 | 708.25 | -0.62% | 11,355 |
| Jul 28, 2026 | 733.00 | 733.00 | 709.30 | 712.65 | 712.65 | -0.99% | 13,137 |
| Jul 27, 2026 | 727.30 | 736.85 | 705.20 | 719.75 | 719.75 | 0.88% | 42,812 |
| Jul 24, 2026 | 676.95 | 717.15 | 670.30 | 713.50 | 713.50 | 5.87% | 62,032 |
| Jul 23, 2026 | 666.85 | 678.25 | 657.00 | 673.95 | 673.95 | 2.33% | 28,623 |
| Jul 22, 2026 | 655.45 | 668.90 | 641.70 | 658.60 | 658.60 | -0.15% | 34,599 |
| Jul 21, 2026 | 660.15 | 679.65 | 655.00 | 659.60 | 659.60 | -3.22% | 36,297 |
| Jul 20, 2026 | 641.80 | 697.05 | 640.90 | 681.55 | 681.55 | 7.19% | 185,865 |
| Jul 17, 2026 | 652.00 | 665.00 | 632.15 | 635.85 | 635.85 | -0.18% | 37,317 |
| Jul 16, 2026 | 645.35 | 646.20 | 630.70 | 637.00 | 637.00 | -0.93% | 11,690 |
| Jul 15, 2026 | 678.00 | 678.00 | 621.30 | 643.00 | 643.00 | -1.11% | 95,291 |
| Jul 14, 2026 | 621.00 | 682.00 | 605.00 | 650.20 | 650.20 | 4.33% | 2,557,723 |
| Jul 13, 2026 | 666.80 | 666.80 | 620.00 | 623.20 | 623.20 | -5.16% | 28,305 |
| Jul 10, 2026 | 660.45 | 679.30 | 654.00 | 657.10 | 657.10 | -0.96% | 16,308 |
| Jul 9, 2026 | 673.20 | 689.00 | 657.20 | 663.50 | 663.50 | -0.90% | 66,755 |
| Jul 8, 2026 | 595.05 | 685.95 | 590.10 | 669.55 | 669.55 | 11.55% | 534,406 |
| Jul 7, 2026 | 604.20 | 604.20 | 586.00 | 600.25 | 600.25 | 0.08% | 434,525 |
| Jul 6, 2026 | 596.00 | 611.05 | 596.00 | 599.75 | 599.75 | -0.40% | 19,047 |
| Jul 3, 2026 | 604.05 | 612.05 | 596.30 | 602.15 | 602.15 | 0.01% | 5,311 |
| Jul 2, 2026 | 612.25 | 622.00 | 602.00 | 602.10 | 602.10 | -1.03% | 27,509 |
| Jul 1, 2026 | 594.00 | 627.00 | 590.00 | 608.35 | 608.35 | 2.93% | 11,466 |
| Jun 30, 2026 | 588.60 | 596.45 | 577.55 | 591.05 | 591.05 | 0.60% | 2,846 |
| Jun 29, 2026 | 581.80 | 596.20 | 581.75 | 587.55 | 587.55 | 0.56% | 4,190 |