SRG Housing Finance Limited (BOM:534680)
India · Delayed Price · Currency is INR 313.55
+4.50 (1.46%)
At close: Aug 29, 2025
SRG Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 313.10 | 314.60 | 313.10 | 313.55 | 313.55 | 1.46% | 28 |
| Aug 28, 2025 | 307.10 | 313.80 | 304.05 | 309.05 | 309.05 | -3.60% | 1,389 |
| Aug 26, 2025 | 310.05 | 320.65 | 310.05 | 320.60 | 320.60 | 1.14% | 166 |
| Aug 25, 2025 | 313.00 | 320.35 | 306.80 | 317.00 | 317.00 | 1.26% | 1,970 |
| Aug 22, 2025 | 280.20 | 315.00 | 280.20 | 313.05 | 313.05 | 0.02% | 3,581 |
| Aug 21, 2025 | 314.90 | 314.90 | 309.40 | 313.00 | 313.00 | -1.42% | 1,210 |
| Aug 20, 2025 | 312.00 | 320.00 | 306.25 | 317.50 | 317.50 | 2.42% | 1,597 |
| Aug 18, 2025 | 306.50 | 328.95 | 306.50 | 310.00 | 310.00 | -1.90% | 197 |
| Aug 14, 2025 | 316.90 | 316.90 | 315.40 | 316.00 | 316.00 | 1.90% | 242 |
| Aug 13, 2025 | 319.00 | 328.00 | 309.80 | 310.10 | 310.10 | -3.05% | 1,068 |
| Aug 12, 2025 | 322.60 | 326.00 | 319.85 | 319.85 | 319.85 | -0.85% | 1,760 |
| Aug 11, 2025 | 324.65 | 324.65 | 319.05 | 322.60 | 322.60 | -5.31% | 977 |
| Aug 8, 2025 | 324.00 | 343.90 | 322.70 | 340.70 | 340.70 | 5.24% | 3,425 |
| Aug 7, 2025 | 318.00 | 324.00 | 317.30 | 323.75 | 323.75 | 4.08% | 2,848 |
| Aug 6, 2025 | 311.05 | 311.05 | 311.05 | 311.05 | 311.05 | -2.34% | 1 |
| Aug 4, 2025 | 324.05 | 324.05 | 318.05 | 318.50 | 318.50 | -1.95% | 228 |
| Aug 1, 2025 | 311.10 | 325.20 | 311.10 | 324.85 | 324.85 | 1.17% | 4 |
| Jul 31, 2025 | 311.10 | 339.80 | 311.10 | 321.10 | 321.10 | -2.19% | 406 |
| Jul 30, 2025 | 327.00 | 328.90 | 311.50 | 328.30 | 328.30 | -0.36% | 129 |
| Jul 29, 2025 | 307.05 | 344.00 | 307.05 | 329.50 | 329.50 | 3.96% | 101 |
| Jul 28, 2025 | 306.20 | 317.65 | 304.10 | 316.95 | 316.95 | -0.22% | 531 |
| Jul 25, 2025 | 311.15 | 317.65 | 311.15 | 317.65 | 317.65 | 1.05% | 27 |
| Jul 24, 2025 | 313.45 | 314.40 | 304.10 | 314.35 | 314.35 | 0.24% | 553 |
| Jul 23, 2025 | 312.20 | 316.90 | 312.20 | 313.60 | 313.60 | -3.79% | 41 |
| Jul 22, 2025 | 320.50 | 328.90 | 310.05 | 325.95 | 325.95 | 3.48% | 705 |
| Jul 21, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 4.63% | 100 |
| Jul 18, 2025 | 312.10 | 314.05 | 301.05 | 301.05 | 301.05 | -4.11% | 13 |
| Jul 17, 2025 | 320.05 | 323.05 | 313.05 | 313.95 | 313.95 | -1.89% | 152 |
| Jul 16, 2025 | 319.95 | 320.00 | 312.05 | 320.00 | 320.00 | 4.75% | 258 |
| Jul 15, 2025 | 305.95 | 305.95 | 305.50 | 305.50 | 305.50 | -3.32% | 2 |
| Jul 14, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 3.59% | 4 |
| Jul 11, 2025 | 305.05 | 305.05 | 305.05 | 305.05 | 305.05 | -1.29% | 2 |
| Jul 10, 2025 | 330.00 | 330.00 | 309.05 | 309.05 | 309.05 | -0.58% | 4 |
| Jul 9, 2025 | 311.00 | 320.00 | 301.15 | 310.85 | 310.85 | 4.68% | 55 |
| Jul 7, 2025 | 297.00 | 297.00 | 296.95 | 296.95 | 296.95 | -4.99% | 2 |
| Jul 3, 2025 | 312.00 | 314.05 | 303.25 | 312.55 | 312.55 | 0.99% | 69 |
| Jul 2, 2025 | 312.00 | 319.60 | 306.05 | 309.50 | 309.50 | 1.41% | 105 |
| Jul 1, 2025 | 318.90 | 318.90 | 304.90 | 305.20 | 305.20 | -1.44% | 1,065 |
| Jun 30, 2025 | 311.05 | 316.60 | 306.10 | 309.65 | 309.65 | -1.62% | 62 |
| Jun 27, 2025 | 311.25 | 317.95 | 305.05 | 314.75 | 314.75 | 1.12% | 1,267 |
| Jun 26, 2025 | 295.05 | 330.00 | 295.05 | 311.25 | 311.25 | 1.57% | 4,137 |
| Jun 25, 2025 | 305.00 | 316.05 | 302.95 | 306.45 | 306.45 | 3.16% | 414 |
| Jun 24, 2025 | 297.05 | 297.05 | 297.05 | 297.05 | 297.05 | -1.80% | 1 |
| Jun 23, 2025 | 293.00 | 317.80 | 293.00 | 302.50 | 302.50 | -4.81% | 1,254 |
| Jun 20, 2025 | 295.15 | 319.80 | 280.20 | 317.80 | 317.80 | 4.54% | 2,653 |
| Jun 19, 2025 | 324.00 | 324.00 | 297.05 | 304.00 | 304.00 | -0.33% | 1,504 |
| Jun 18, 2025 | 300.05 | 308.25 | 300.05 | 305.00 | 305.00 | -2.35% | 113 |
| Jun 17, 2025 | 316.15 | 334.50 | 310.00 | 312.35 | 312.35 | -2.39% | 2,557 |
| Jun 16, 2025 | 336.95 | 336.95 | 317.00 | 320.00 | 320.00 | 2.40% | 125 |
| Jun 13, 2025 | 311.05 | 341.00 | 311.05 | 312.50 | 312.50 | 0.43% | 502 |