SGL Resources Limited (BOM:526544)
India · Delayed Price · Currency is INR 2.170
+0.080 (3.83%)
At close: Mar 10, 2026
SGL Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 2.22 | 2.22 | 2.12 | 2.17 | 2.17 | 3.83% | 123,986 |
| Mar 9, 2026 | 2.01 | 2.25 | 1.91 | 2.09 | 2.09 | -6.28% | 1,244,877 |
| Mar 6, 2026 | 2.80 | 2.80 | 2.14 | 2.23 | 2.23 | -16.48% | 673,776 |
| Mar 5, 2026 | 2.62 | 2.92 | 2.60 | 2.67 | 2.67 | 1.91% | 184,680 |
| Mar 4, 2026 | 2.67 | 2.72 | 2.48 | 2.62 | 2.62 | -1.13% | 157,738 |
| Mar 2, 2026 | 2.65 | 2.73 | 2.51 | 2.65 | 2.65 | -1.85% | 218,399 |
| Feb 27, 2026 | 2.75 | 2.78 | 2.65 | 2.70 | 2.70 | -2.17% | 90,346 |
| Feb 26, 2026 | 2.66 | 2.79 | 2.66 | 2.76 | 2.76 | -0.72% | 22,243 |
| Feb 25, 2026 | 2.77 | 2.80 | 2.62 | 2.78 | 2.78 | 0.72% | 59,843 |
| Feb 24, 2026 | 2.75 | 2.78 | 2.69 | 2.76 | 2.76 | 2.22% | 60,407 |
| Feb 23, 2026 | 2.81 | 2.84 | 2.60 | 2.70 | 2.70 | -3.23% | 74,207 |
| Feb 20, 2026 | 2.84 | 2.84 | 2.74 | 2.79 | 2.79 | -1.06% | 59,690 |
| Feb 19, 2026 | 2.85 | 2.89 | 2.72 | 2.82 | 2.82 | 0.71% | 65,292 |
| Feb 18, 2026 | 2.89 | 2.90 | 2.72 | 2.80 | 2.80 | 0.72% | 212,147 |
| Feb 17, 2026 | 2.70 | 2.93 | 2.56 | 2.78 | 2.78 | 4.12% | 387,399 |
| Feb 16, 2026 | 2.85 | 2.91 | 2.50 | 2.67 | 2.67 | -7.29% | 462,151 |
| Feb 13, 2026 | 2.82 | 2.94 | 2.82 | 2.88 | 2.88 | -0.69% | 86,038 |
| Feb 12, 2026 | 2.96 | 2.96 | 2.79 | 2.90 | 2.90 | -0.68% | 95,772 |
| Feb 11, 2026 | 2.98 | 2.98 | 2.83 | 2.92 | 2.92 | 0.69% | 31,419 |
| Feb 10, 2026 | 2.99 | 3.09 | 2.88 | 2.90 | 2.90 | -3.01% | 117,749 |
| Feb 9, 2026 | 2.98 | 3.00 | 2.70 | 2.99 | 2.99 | 0.67% | 272,709 |
| Feb 6, 2026 | 3.09 | 3.09 | 2.91 | 2.97 | 2.97 | 1.37% | 16,807 |
| Feb 5, 2026 | 3.19 | 3.19 | 2.80 | 2.93 | 2.93 | -3.62% | 304,797 |
| Feb 4, 2026 | 3.04 | 3.30 | 2.56 | 3.04 | 3.04 | 2.01% | 300,440 |
| Feb 3, 2026 | 3.01 | 3.04 | 2.78 | 2.98 | 2.98 | 0.68% | 65,758 |
| Feb 2, 2026 | 2.99 | 2.99 | 2.78 | 2.96 | 2.96 | 1.02% | 46,554 |
| Feb 1, 2026 | 3.00 | 3.00 | 2.90 | 2.93 | 2.93 | 0.34% | 10,698 |
| Jan 30, 2026 | 2.80 | 3.00 | 2.80 | 2.92 | 2.92 | 2.10% | 57,566 |
| Jan 29, 2026 | 2.92 | 2.92 | 2.85 | 2.86 | 2.86 | -4.35% | 60,377 |
| Jan 28, 2026 | 2.86 | 3.01 | 2.86 | 2.99 | 2.99 | -0.99% | 77,438 |
| Jan 27, 2026 | 3.04 | 3.07 | 2.80 | 3.02 | 3.02 | 5.23% | 48,452 |
| Jan 23, 2026 | 3.02 | 3.38 | 2.76 | 2.87 | 2.87 | -3.69% | 313,672 |
| 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 |