SGL Resources Limited (BOM:526544)
India · Delayed Price · Currency is INR 2.870
-0.110 (-3.69%)
At close: Jan 23, 2026
SGL Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 2.92 | 3.02 | 2.91 | 2.98 | 2.98 | 2.05% | 24,572 |
| Jan 21, 2026 | 2.88 | 3.03 | 2.77 | 2.92 | 2.92 | 3.91% | 141,016 |
| Jan 20, 2026 | 2.75 | 2.94 | 2.73 | 2.81 | 2.81 | - | 110,782 |
| Jan 19, 2026 | 3.02 | 3.04 | 2.56 | 2.81 | 2.81 | -4.75% | 314,870 |
| Jan 16, 2026 | 3.07 | 3.07 | 2.92 | 2.95 | 2.95 | -0.67% | 49,101 |
| Jan 14, 2026 | 2.95 | 3.18 | 2.90 | 2.97 | 2.97 | -1.33% | 94,035 |
| Jan 13, 2026 | 3.07 | 3.11 | 2.95 | 3.01 | 3.01 | -1.95% | 80,171 |
| Jan 12, 2026 | 3.08 | 3.12 | 3.00 | 3.07 | 3.07 | 0.33% | 121,687 |
| Jan 9, 2026 | 3.00 | 3.13 | 2.96 | 3.06 | 3.06 | 0.66% | 89,643 |
| Jan 8, 2026 | 3.10 | 3.21 | 3.00 | 3.04 | 3.04 | -0.98% | 146,935 |
| Jan 7, 2026 | 3.22 | 3.22 | 3.00 | 3.07 | 3.07 | -2.23% | 186,909 |
| Jan 6, 2026 | 3.18 | 3.21 | 2.95 | 3.14 | 3.14 | 0.64% | 159,302 |
| Jan 5, 2026 | 3.13 | 3.13 | 3.00 | 3.12 | 3.12 | 1.30% | 67,508 |
| Jan 2, 2026 | 3.09 | 3.14 | 3.02 | 3.08 | 3.08 | -0.32% | 28,851 |
| Jan 1, 2026 | 3.00 | 3.11 | 3.00 | 3.09 | 3.09 | 0.98% | 40,857 |
| Dec 31, 2025 | 3.01 | 3.10 | 3.00 | 3.06 | 3.06 | 2.34% | 115,218 |
| Dec 30, 2025 | 3.19 | 3.19 | 2.75 | 2.99 | 2.99 | -3.55% | 205,985 |
| Dec 29, 2025 | 3.20 | 3.20 | 3.06 | 3.10 | 3.10 | -2.21% | 38,865 |
| Dec 26, 2025 | 3.11 | 3.18 | 3.00 | 3.17 | 3.17 | 1.93% | 79,483 |
| Dec 24, 2025 | 3.10 | 3.19 | 3.05 | 3.11 | 3.11 | -1.89% | 91,811 |
| Dec 23, 2025 | 3.05 | 3.23 | 3.00 | 3.17 | 3.17 | -0.63% | 215,116 |
| Dec 22, 2025 | 3.13 | 3.22 | 3.13 | 3.19 | 3.19 | 1.92% | 41,503 |
| Dec 19, 2025 | 3.14 | 3.17 | 3.06 | 3.13 | 3.13 | 1.95% | 127,785 |
| Dec 18, 2025 | 3.07 | 3.15 | 2.91 | 3.07 | 3.07 | 0.66% | 201,022 |
| Dec 17, 2025 | 3.18 | 3.25 | 3.00 | 3.05 | 3.05 | -2.24% | 122,059 |
| Dec 16, 2025 | 3.15 | 3.23 | 3.04 | 3.12 | 3.12 | 0.97% | 53,639 |
| Dec 15, 2025 | 3.21 | 3.39 | 3.00 | 3.09 | 3.09 | -6.36% | 386,247 |
| Dec 12, 2025 | 3.51 | 3.51 | 3.15 | 3.30 | 3.30 | -5.17% | 158,023 |
| Dec 11, 2025 | 3.24 | 3.61 | 3.00 | 3.48 | 3.48 | 10.13% | 142,092 |
| Dec 10, 2025 | 3.31 | 3.35 | 3.05 | 3.16 | 3.16 | -3.36% | 48,363 |
| Dec 9, 2025 | 3.35 | 3.47 | 3.15 | 3.27 | 3.27 | 1.24% | 66,437 |
| Dec 8, 2025 | 3.59 | 3.59 | 3.10 | 3.23 | 3.23 | -6.38% | 320,984 |
| Dec 5, 2025 | 3.35 | 3.55 | 3.23 | 3.45 | 3.45 | 6.81% | 218,790 |
| Dec 4, 2025 | 3.25 | 3.40 | 3.00 | 3.23 | 3.23 | -0.62% | 178,023 |
| Dec 3, 2025 | 3.60 | 3.65 | 3.16 | 3.25 | 3.25 | -4.41% | 205,267 |
| Dec 2, 2025 | 3.64 | 3.75 | 3.26 | 3.40 | 3.40 | -2.30% | 188,446 |
| Dec 1, 2025 | 3.13 | 3.48 | 3.10 | 3.48 | 3.48 | 9.78% | 383,222 |
| Nov 28, 2025 | 3.36 | 3.43 | 3.10 | 3.17 | 3.17 | -7.85% | 347,659 |
| Nov 27, 2025 | 3.50 | 3.50 | 3.31 | 3.44 | 3.44 | 0.88% | 75,524 |
| Nov 26, 2025 | 3.50 | 3.50 | 3.22 | 3.41 | 3.41 | -0.87% | 173,371 |
| Nov 25, 2025 | 3.47 | 3.47 | 3.10 | 3.44 | 3.44 | 1.18% | 135,264 |
| Nov 24, 2025 | 3.40 | 3.59 | 3.30 | 3.40 | 3.40 | -1.16% | 121,320 |
| Nov 21, 2025 | 3.61 | 3.75 | 3.38 | 3.44 | 3.44 | -8.27% | 285,702 |
| Nov 20, 2025 | 3.84 | 3.94 | 3.70 | 3.75 | 3.75 | -0.53% | 67,506 |
| Nov 19, 2025 | 4.05 | 4.05 | 3.61 | 3.77 | 3.77 | -5.04% | 69,179 |
| Nov 18, 2025 | 3.85 | 4.03 | 3.74 | 3.97 | 3.97 | 1.53% | 132,952 |
| Nov 17, 2025 | 4.04 | 4.24 | 3.81 | 3.91 | 3.91 | -0.51% | 245,034 |
| Nov 14, 2025 | 3.78 | 4.09 | 3.75 | 3.93 | 3.93 | 2.61% | 467,808 |
| Nov 13, 2025 | 3.92 | 3.93 | 3.75 | 3.83 | 3.83 | -1.29% | 129,060 |
| Nov 12, 2025 | 3.98 | 4.04 | 3.85 | 3.88 | 3.88 | -2.27% | 49,007 |