SGL Resources Limited (BOM:526544)
India · Delayed Price · Currency is INR 3.110
+0.090 (2.98%)
At close: May 13, 2026
SGL Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 3.00 | 3.13 | 2.95 | 3.11 | 3.11 | 2.98% | 49,927 |
| May 12, 2026 | 3.27 | 3.27 | 3.00 | 3.02 | 3.02 | -3.82% | 69,339 |
| May 11, 2026 | 3.15 | 3.23 | 3.14 | 3.14 | 3.14 | -4.85% | 63,987 |
| May 8, 2026 | 3.46 | 3.56 | 3.30 | 3.30 | 3.30 | -4.90% | 114,501 |
| May 7, 2026 | 3.50 | 3.60 | 3.31 | 3.47 | 3.47 | -0.29% | 94,039 |
| May 6, 2026 | 3.44 | 3.66 | 3.34 | 3.48 | 3.48 | -0.85% | 125,806 |
| May 5, 2026 | 3.69 | 3.69 | 3.41 | 3.51 | 3.51 | -1.96% | 65,428 |
| May 4, 2026 | 3.48 | 3.63 | 3.36 | 3.58 | 3.58 | 2.29% | 132,852 |
| Apr 30, 2026 | 3.64 | 3.75 | 3.46 | 3.50 | 3.50 | -3.85% | 93,589 |
| Apr 29, 2026 | 3.55 | 3.90 | 3.55 | 3.64 | 3.64 | -2.41% | 207,586 |
| Apr 28, 2026 | 3.74 | 3.99 | 3.73 | 3.73 | 3.73 | -4.85% | 170,580 |
| Apr 27, 2026 | 4.06 | 4.18 | 3.86 | 3.92 | 3.92 | -2.97% | 132,052 |
| Apr 24, 2026 | 4.03 | 4.05 | 3.75 | 4.04 | 4.04 | 4.66% | 384,947 |
| Apr 23, 2026 | 3.89 | 3.89 | 3.71 | 3.86 | 3.86 | 4.04% | 149,230 |
| Apr 22, 2026 | 3.71 | 3.71 | 3.50 | 3.71 | 3.71 | 4.80% | 166,033 |
| Apr 21, 2026 | 3.57 | 3.59 | 3.36 | 3.54 | 3.54 | 2.31% | 145,453 |
| Apr 20, 2026 | 3.49 | 3.53 | 3.41 | 3.46 | 3.46 | 2.37% | 180,451 |
| Apr 17, 2026 | 3.07 | 3.39 | 3.07 | 3.38 | 3.38 | 4.64% | 431,996 |
| Apr 16, 2026 | 3.16 | 3.42 | 3.06 | 3.23 | 3.23 | 8.03% | 205,678 |
| Apr 15, 2026 | 2.65 | 3.16 | 2.65 | 2.99 | 2.99 | 10.74% | 404,186 |
| Apr 13, 2026 | 2.82 | 2.82 | 2.50 | 2.70 | 2.70 | -0.74% | 69,043 |
| Apr 10, 2026 | 2.83 | 2.83 | 2.63 | 2.72 | 2.72 | -0.37% | 118,770 |
| Apr 9, 2026 | 2.70 | 2.84 | 2.63 | 2.73 | 2.73 | 1.11% | 94,007 |
| Apr 8, 2026 | 2.59 | 2.82 | 2.25 | 2.70 | 2.70 | 11.11% | 173,251 |
| Apr 7, 2026 | 2.37 | 2.60 | 2.03 | 2.43 | 2.43 | 5.65% | 146,727 |
| Apr 6, 2026 | 2.11 | 2.30 | 2.09 | 2.30 | 2.30 | 9.52% | 117,257 |
| Apr 2, 2026 | 2.14 | 2.16 | 1.89 | 2.10 | 2.10 | - | 124,270 |
| Apr 1, 2026 | 1.97 | 2.16 | 1.87 | 2.10 | 2.10 | 6.60% | 107,526 |
| Mar 30, 2026 | 2.03 | 2.18 | 1.86 | 1.97 | 1.97 | -0.51% | 251,031 |
| Mar 27, 2026 | 2.09 | 2.09 | 1.82 | 1.98 | 1.98 | -2.94% | 1,016,250 |
| Mar 25, 2026 | 2.00 | 2.11 | 1.98 | 2.04 | 2.04 | 2.00% | 209,341 |
| Mar 24, 2026 | 2.13 | 2.13 | 1.97 | 2.00 | 2.00 | -0.99% | 450,633 |
| Mar 23, 2026 | 2.18 | 2.45 | 2.00 | 2.02 | 2.02 | -3.81% | 195,337 |
| Mar 20, 2026 | 2.10 | 2.23 | 1.83 | 2.10 | 2.10 | 2.44% | 3,172,589 |
| Mar 19, 2026 | 2.02 | 2.10 | 2.02 | 2.05 | 2.05 | - | 200,940 |
| Mar 18, 2026 | 2.00 | 2.19 | 1.95 | 2.05 | 2.05 | 0.49% | 157,535 |
| Mar 17, 2026 | 1.96 | 2.22 | 1.96 | 2.04 | 2.04 | 2.00% | 353,751 |
| Mar 16, 2026 | 2.30 | 2.30 | 2.00 | 2.00 | 2.00 | -2.44% | 1,250,354 |
| Mar 13, 2026 | 2.24 | 2.24 | 2.00 | 2.05 | 2.05 | -6.39% | 404,800 |
| Mar 12, 2026 | 2.30 | 2.45 | 2.14 | 2.19 | 2.19 | -2.23% | 636,996 |
| Mar 11, 2026 | 2.22 | 2.32 | 2.13 | 2.24 | 2.24 | 3.23% | 372,709 |
| 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 |