SG Mart Limited (BOM:512329)
India · Delayed Price · Currency is INR 736.95
-10.35 (-1.38%)
At close: Aug 14, 2026
SG Mart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 607.95 | 607.95 | 582.75 | 584.30 | 584.30 | -0.65% | 3,019 |
| Jun 24, 2026 | 601.05 | 601.05 | 578.60 | 588.10 | 588.10 | -1.28% | 8,263 |
| Jun 23, 2026 | 599.25 | 606.80 | 591.00 | 595.70 | 595.70 | 0.69% | 7,942 |
| Jun 22, 2026 | 592.05 | 610.70 | 587.00 | 591.60 | 591.60 | -1.10% | 10,755 |
| Jun 19, 2026 | 586.95 | 601.35 | 580.85 | 598.20 | 598.20 | 1.73% | 11,554 |
| Jun 18, 2026 | 583.95 | 608.20 | 583.95 | 588.00 | 588.00 | 0.72% | 5,463 |
| Jun 17, 2026 | 589.30 | 592.00 | 583.00 | 583.80 | 583.80 | -0.72% | 16,242 |
| Jun 16, 2026 | 605.10 | 605.10 | 585.15 | 588.05 | 588.05 | -0.93% | 9,502 |
| Jun 15, 2026 | 609.30 | 610.95 | 590.65 | 593.55 | 593.55 | 0.09% | 5,735 |
| Jun 12, 2026 | 587.30 | 595.65 | 574.25 | 593.00 | 593.00 | 2.50% | 10,581 |
| Jun 11, 2026 | 581.05 | 597.65 | 575.00 | 578.55 | 578.55 | -2.75% | 6,407 |
| Jun 10, 2026 | 619.45 | 625.00 | 588.40 | 594.90 | 594.90 | -3.96% | 17,265 |
| Jun 9, 2026 | 570.55 | 626.85 | 570.55 | 619.45 | 619.45 | 7.01% | 23,953 |
| Jun 8, 2026 | 564.60 | 582.10 | 564.55 | 578.85 | 578.85 | 0.70% | 2,719 |
| Jun 5, 2026 | 581.15 | 590.35 | 574.00 | 574.80 | 574.80 | -0.26% | 3,324 |