SGL Resources Limited (BOM:526544)
India · Delayed Price · Currency is INR 4.470
-0.130 (-2.83%)
At close: Sep 1, 2025
SGL Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.08 | 4.24 | 3.92 | 3.95 | 3.95 | -3.19% | 234,886 |
| Sep 3, 2025 | 4.44 | 4.44 | 4.04 | 4.08 | 4.08 | -4.00% | 355,596 |
| Sep 2, 2025 | 4.44 | 4.44 | 4.25 | 4.25 | 4.25 | -4.92% | 183,628 |
| Sep 1, 2025 | 4.69 | 4.81 | 4.37 | 4.47 | 4.47 | -2.83% | 119,407 |
| Aug 29, 2025 | 4.53 | 4.84 | 4.44 | 4.60 | 4.60 | -1.08% | 149,752 |
| Aug 28, 2025 | 4.74 | 4.88 | 4.42 | 4.65 | 4.65 | - | 267,095 |
| Aug 26, 2025 | 4.55 | 4.97 | 4.55 | 4.65 | 4.65 | -1.90% | 81,498 |
| Aug 25, 2025 | 4.96 | 5.21 | 4.74 | 4.74 | 4.74 | -4.82% | 106,315 |
| Aug 22, 2025 | 5.20 | 5.25 | 4.94 | 4.98 | 4.98 | -2.54% | 314,108 |
| Aug 21, 2025 | 4.98 | 5.13 | 4.74 | 5.11 | 5.11 | 4.50% | 458,425 |
| Aug 20, 2025 | 4.68 | 4.89 | 4.68 | 4.89 | 4.89 | 4.94% | 291,823 |
| Aug 19, 2025 | 4.67 | 4.68 | 4.35 | 4.66 | 4.66 | 4.48% | 135,357 |
| Aug 18, 2025 | 4.49 | 4.49 | 4.27 | 4.46 | 4.46 | 4.21% | 115,045 |
| Aug 14, 2025 | 4.55 | 4.55 | 4.21 | 4.28 | 4.28 | -2.73% | 61,823 |
| Aug 13, 2025 | 4.22 | 4.62 | 4.20 | 4.40 | 4.40 | -0.23% | 129,908 |
| Aug 12, 2025 | 4.45 | 4.50 | 4.20 | 4.41 | 4.41 | 0.92% | 84,121 |
| Aug 11, 2025 | 4.30 | 4.51 | 4.10 | 4.37 | 4.37 | 1.63% | 161,929 |
| Aug 8, 2025 | 4.05 | 4.40 | 4.05 | 4.30 | 4.30 | 1.90% | 73,570 |
| Aug 7, 2025 | 4.40 | 4.40 | 4.06 | 4.22 | 4.22 | -0.47% | 106,372 |
| Aug 6, 2025 | 4.43 | 4.44 | 4.03 | 4.24 | 4.24 | - | 212,427 |
| Aug 5, 2025 | 4.48 | 4.48 | 4.15 | 4.24 | 4.24 | -0.93% | 56,659 |
| Aug 4, 2025 | 4.18 | 4.51 | 4.18 | 4.28 | 4.28 | -2.28% | 50,839 |
| Aug 1, 2025 | 4.22 | 4.38 | 4.01 | 4.38 | 4.38 | 4.78% | 151,648 |
| Jul 31, 2025 | 4.01 | 4.35 | 4.01 | 4.18 | 4.18 | -0.95% | 100,632 |
| Jul 30, 2025 | 4.15 | 4.42 | 4.00 | 4.22 | 4.22 | 0.24% | 152,353 |
| Jul 29, 2025 | 4.10 | 4.39 | 4.10 | 4.21 | 4.21 | -1.64% | 104,166 |
| Jul 28, 2025 | 4.45 | 4.45 | 4.19 | 4.28 | 4.28 | -2.95% | 85,619 |
| Jul 25, 2025 | 4.35 | 4.50 | 4.16 | 4.41 | 4.41 | 1.38% | 110,102 |
| Jul 24, 2025 | 4.31 | 4.62 | 4.30 | 4.35 | 4.35 | -2.90% | 129,672 |
| Jul 23, 2025 | 4.62 | 4.62 | 4.24 | 4.48 | 4.48 | 1.13% | 121,493 |
| Jul 22, 2025 | 4.54 | 4.71 | 4.32 | 4.43 | 4.43 | -2.42% | 167,365 |
| Jul 21, 2025 | 4.60 | 4.95 | 4.51 | 4.54 | 4.54 | -4.22% | 140,461 |
| Jul 18, 2025 | 4.66 | 4.77 | 4.53 | 4.74 | 4.74 | -0.21% | 134,973 |
| Jul 17, 2025 | 4.94 | 4.94 | 4.55 | 4.75 | 4.75 | 0.42% | 54,865 |
| Jul 16, 2025 | 4.72 | 4.90 | 4.49 | 4.73 | 4.73 | 0.21% | 393,576 |
| Jul 15, 2025 | 4.80 | 4.97 | 4.55 | 4.72 | 4.72 | -0.42% | 75,783 |
| Jul 14, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 4.87% | 351,595 |
| Jul 11, 2025 | 4.53 | 4.53 | 4.37 | 4.52 | 4.52 | 1.57% | 122,785 |
| Jul 10, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.98% | 74,248 |
| Jul 9, 2025 | 4.61 | 4.61 | 4.54 | 4.54 | 4.54 | -1.94% | 42,589 |
| Jul 8, 2025 | 4.71 | 4.71 | 4.62 | 4.63 | 4.63 | -1.70% | 81,544 |
| Jul 7, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -1.87% | 24,590 |
| Jul 4, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -0.21% | 58,139 |
| Jul 3, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 1.91% | 47,303 |
| Jul 2, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.94% | 107,748 |
| Jul 1, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.91% | 21,036 |
| Jun 30, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.87% | 30,539 |
| Jun 27, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.84% | 47,495 |
| Jun 26, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 57,088 |
| Jun 25, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -0.20% | 134,788 |