SGL Resources Limited (BOM:526544)
India · Delayed Price · Currency is INR 3.000
+0.140 (4.90%)
At close: Jun 22, 2026
SGL Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 3.15 | 3.15 | 2.98 | 3.08 | 3.08 | 2.67% | 127,799 |
| Jun 22, 2026 | 2.98 | 3.00 | 2.80 | 3.00 | 3.00 | 4.90% | 142,509 |
| Jun 19, 2026 | 2.79 | 2.90 | 2.65 | 2.86 | 2.86 | 3.25% | 118,019 |
| Jun 18, 2026 | 2.75 | 2.79 | 2.60 | 2.77 | 2.77 | 4.14% | 119,003 |
| Jun 17, 2026 | 2.66 | 2.68 | 2.47 | 2.66 | 2.66 | 3.50% | 172,114 |
| Jun 16, 2026 | 2.59 | 2.63 | 2.46 | 2.57 | 2.57 | 1.58% | 220,708 |
| Jun 15, 2026 | 2.65 | 2.65 | 2.47 | 2.53 | 2.53 | -2.32% | 149,694 |
| Jun 12, 2026 | 2.62 | 2.62 | 2.49 | 2.59 | 2.59 | -1.15% | 91,960 |
| Jun 11, 2026 | 2.72 | 2.72 | 2.51 | 2.62 | 2.62 | -0.76% | 177,980 |
| Jun 10, 2026 | 2.73 | 2.73 | 2.60 | 2.64 | 2.64 | 0.76% | 58,663 |
| Jun 9, 2026 | 2.69 | 2.75 | 2.55 | 2.62 | 2.62 | -0.76% | 112,257 |
| Jun 8, 2026 | 2.76 | 2.76 | 2.64 | 2.64 | 2.64 | -4.35% | 36,843 |
| Jun 5, 2026 | 2.65 | 2.78 | 2.58 | 2.76 | 2.76 | 2.22% | 60,317 |
| Jun 4, 2026 | 2.72 | 2.78 | 2.60 | 2.70 | 2.70 | -0.74% | 75,057 |
| Jun 3, 2026 | 2.89 | 2.89 | 2.69 | 2.72 | 2.72 | -3.89% | 51,844 |
| Jun 2, 2026 | 2.81 | 2.85 | 2.78 | 2.83 | 2.83 | -3.08% | 36,938 |
| Jun 1, 2026 | 2.95 | 2.95 | 2.79 | 2.92 | 2.92 | 1.04% | 17,789 |
| May 29, 2026 | 2.97 | 2.97 | 2.76 | 2.89 | 2.89 | 0.70% | 83,249 |
| May 27, 2026 | 2.98 | 2.98 | 2.79 | 2.87 | 2.87 | -2.05% | 164,212 |
| May 26, 2026 | 3.03 | 3.03 | 2.85 | 2.93 | 2.93 | -1.68% | 59,466 |
| May 25, 2026 | 3.10 | 3.19 | 2.93 | 2.98 | 2.98 | -3.25% | 172,240 |
| May 22, 2026 | 2.92 | 3.10 | 2.92 | 3.08 | 3.08 | 1.32% | 44,072 |
| May 21, 2026 | 2.98 | 3.11 | 2.88 | 3.04 | 3.04 | 2.01% | 62,328 |
| May 20, 2026 | 2.97 | 3.01 | 2.80 | 2.98 | 2.98 | 1.36% | 163,787 |
| May 19, 2026 | 3.14 | 3.14 | 2.94 | 2.94 | 2.94 | -4.85% | 62,537 |
| May 18, 2026 | 3.00 | 3.14 | 2.95 | 3.09 | 3.09 | - | 47,118 |
| May 15, 2026 | 3.21 | 3.21 | 2.93 | 3.09 | 3.09 | 0.98% | 90,872 |
| May 14, 2026 | 3.13 | 3.22 | 2.96 | 3.06 | 3.06 | -1.61% | 78,169 |
| 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 |