SRG Housing Finance Limited (BOM:534680)
India · Delayed Price · Currency is INR 260.00
+2.95 (1.15%)
At close: Mar 5, 2026
SRG Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 260.05 | 260.05 | 260.00 | 260.00 | 260.00 | 1.15% | 206 |
| Mar 4, 2026 | 256.45 | 271.05 | 256.10 | 257.05 | 257.05 | 1.18% | 257 |
| Mar 2, 2026 | 265.00 | 265.00 | 250.15 | 254.05 | 254.05 | -0.59% | 194 |
| Feb 27, 2026 | 281.00 | 281.00 | 255.55 | 255.55 | 255.55 | -2.24% | 5 |
| Feb 26, 2026 | 277.25 | 280.00 | 258.80 | 261.40 | 261.40 | 0.52% | 43 |
| Feb 25, 2026 | 280.55 | 280.75 | 260.05 | 260.05 | 260.05 | -0.02% | 4 |
| Feb 24, 2026 | 274.95 | 274.95 | 260.10 | 260.10 | 260.10 | 1.46% | 2 |
| Feb 20, 2026 | 275.65 | 275.65 | 256.35 | 256.35 | 256.35 | -1.04% | 2 |
| Feb 19, 2026 | 260.00 | 265.00 | 250.00 | 259.05 | 259.05 | -1.24% | 20 |
| Feb 18, 2026 | 284.15 | 284.15 | 260.05 | 262.30 | 262.30 | -2.40% | 12 |
| Feb 16, 2026 | 255.05 | 279.95 | 255.05 | 268.75 | 268.75 | 0.62% | 6 |
| Feb 11, 2026 | 271.00 | 271.00 | 257.45 | 267.10 | 267.10 | -1.11% | 1,002 |
| Feb 10, 2026 | 270.10 | 270.10 | 270.10 | 270.10 | 270.10 | -1.37% | 2 |
| Feb 9, 2026 | 268.25 | 280.00 | 268.20 | 273.85 | 273.85 | 2.14% | 85 |
| Feb 6, 2026 | 268.10 | 268.10 | 268.10 | 268.10 | 268.10 | 0.02% | 18 |
| Feb 5, 2026 | 263.10 | 285.00 | 263.10 | 268.05 | 268.05 | -4.27% | 359 |
| Feb 4, 2026 | 287.95 | 287.95 | 280.00 | 280.00 | 280.00 | - | 4 |
| Feb 3, 2026 | 300.00 | 300.00 | 280.00 | 280.00 | 280.00 | 0.70% | 8 |
| Jan 30, 2026 | 278.05 | 278.05 | 278.05 | 278.05 | 278.05 | -5.49% | 1 |
| Jan 29, 2026 | 282.30 | 299.95 | 262.50 | 294.20 | 294.20 | -1.92% | 11 |
| Jan 28, 2026 | 281.00 | 299.95 | 251.60 | 299.95 | 299.95 | 11.38% | 50 |
| Jan 23, 2026 | 269.30 | 269.30 | 269.30 | 269.30 | 269.30 | - | 100 |
| Jan 21, 2026 | 269.00 | 280.00 | 260.20 | 269.30 | 269.30 | -0.26% | 281 |
| Jan 19, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.67% | 632 |
| Jan 16, 2026 | 261.25 | 278.50 | 261.25 | 268.20 | 268.20 | -2.86% | 7 |
| Jan 14, 2026 | 253.35 | 288.00 | 253.35 | 276.10 | 276.10 | 3.02% | 13 |
| Jan 13, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | 400 |
| Jan 12, 2026 | 264.30 | 268.00 | 261.10 | 268.00 | 268.00 | -4.13% | 1,007 |
| Jan 6, 2026 | 279.55 | 279.55 | 279.55 | 279.55 | 279.55 | - | 1 |
| Jan 5, 2026 | 288.00 | 288.00 | 279.55 | 279.55 | 279.55 | -2.14% | 716 |
| Jan 2, 2026 | 288.30 | 288.30 | 282.00 | 285.65 | 285.65 | -6.34% | 231 |
| Jan 1, 2026 | 330.50 | 330.50 | 305.00 | 305.00 | 305.00 | 2.99% | 3 |
| Dec 31, 2025 | 286.50 | 318.50 | 281.50 | 296.15 | 296.15 | 7.89% | 812 |
| Dec 30, 2025 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | -4.80% | 30 |
| Dec 29, 2025 | 288.35 | 288.35 | 288.35 | 288.35 | 288.35 | - | 15 |
| Dec 26, 2025 | 285.20 | 288.35 | 285.20 | 288.35 | 288.35 | 4.70% | 84 |
| Dec 24, 2025 | 275.40 | 275.40 | 275.40 | 275.40 | 275.40 | -3.72% | 1 |
| Dec 23, 2025 | 273.00 | 296.85 | 271.15 | 286.05 | 286.05 | 1.11% | 44 |
| Dec 22, 2025 | 272.00 | 315.85 | 270.00 | 282.90 | 282.90 | -3.78% | 2,777 |
| Dec 19, 2025 | 264.95 | 314.90 | 264.95 | 294.00 | 294.00 | 10.94% | 9 |
| Dec 18, 2025 | 264.40 | 265.00 | 261.05 | 265.00 | 265.00 | 0.23% | 106 |
| Dec 16, 2025 | 265.00 | 265.00 | 264.20 | 264.40 | 264.40 | 0.88% | 348 |
| Dec 15, 2025 | 262.10 | 262.10 | 262.10 | 262.10 | 262.10 | -2.02% | 5 |
| Dec 12, 2025 | 269.00 | 269.00 | 265.00 | 267.50 | 267.50 | 0.92% | 428 |
| Dec 11, 2025 | 263.60 | 265.05 | 263.55 | 265.05 | 265.05 | 0.57% | 89 |
| Dec 10, 2025 | 266.30 | 272.65 | 263.50 | 263.55 | 263.55 | 2.95% | 871 |
| Dec 9, 2025 | 263.75 | 263.75 | 256.00 | 256.00 | 256.00 | -2.94% | 70 |
| Dec 8, 2025 | 266.00 | 270.00 | 260.00 | 263.75 | 263.75 | 1.40% | 226 |
| Dec 2, 2025 | 260.10 | 260.10 | 260.10 | 260.10 | 260.10 | -3.29% | 14 |
| Dec 1, 2025 | 265.00 | 268.95 | 264.60 | 268.95 | 268.95 | 2.54% | 598 |