SRG Housing Finance Limited (BOM:534680)
India · Delayed Price · Currency is INR 296.00
+1.95 (0.66%)
At close: Oct 24, 2025
SRG Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 291.15 | 291.15 | 291.10 | 291.10 | 291.10 | -1.66% | 369 |
| Oct 24, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0.66% | 2 |
| Oct 23, 2025 | 300.00 | 305.00 | 292.10 | 294.05 | 294.05 | 1.34% | 30 |
| Oct 20, 2025 | 297.00 | 297.00 | 290.15 | 290.15 | 290.15 | -2.31% | 35 |
| Oct 15, 2025 | 298.00 | 299.00 | 297.00 | 297.00 | 297.00 | - | 532 |
| Oct 14, 2025 | 300.05 | 300.05 | 297.00 | 297.00 | 297.00 | -0.79% | 23 |
| Oct 13, 2025 | 312.00 | 312.00 | 299.35 | 299.35 | 299.35 | 0.44% | 405 |
| Oct 10, 2025 | 286.95 | 300.05 | 286.95 | 298.05 | 298.05 | -0.63% | 31 |
| Oct 9, 2025 | 303.50 | 303.50 | 293.15 | 299.95 | 299.95 | 1.25% | 37 |
| Oct 8, 2025 | 302.00 | 302.00 | 296.10 | 296.25 | 296.25 | 1.79% | 186 |
| Oct 6, 2025 | 291.05 | 291.05 | 291.05 | 291.05 | 291.05 | -4.59% | 2 |
| Oct 3, 2025 | 294.05 | 321.15 | 294.05 | 305.05 | 305.05 | 4.06% | 688 |
| Oct 1, 2025 | 296.70 | 306.20 | 287.60 | 293.15 | 293.15 | 2.86% | 1,655 |
| Sep 30, 2025 | 282.15 | 292.10 | 279.60 | 285.00 | 285.00 | 1.01% | 19 |
| Sep 29, 2025 | 288.20 | 288.20 | 282.15 | 282.15 | 282.15 | -2.10% | 51 |
| Sep 26, 2025 | 287.00 | 295.20 | 287.00 | 288.20 | 288.20 | 0.23% | 23 |
| Sep 25, 2025 | 282.15 | 297.00 | 282.15 | 287.55 | 287.55 | -2.16% | 152 |
| Sep 24, 2025 | 297.70 | 297.70 | 293.05 | 293.90 | 293.90 | -0.36% | 17 |
| Sep 23, 2025 | 291.70 | 299.95 | 282.20 | 294.95 | 294.95 | 3.06% | 1,575 |
| Sep 22, 2025 | 290.25 | 290.25 | 282.15 | 286.20 | 286.20 | -1.38% | 484 |
| Sep 19, 2025 | 297.85 | 297.85 | 290.20 | 290.20 | 290.20 | -1.76% | 83 |
| Sep 18, 2025 | 298.30 | 299.40 | 291.15 | 295.40 | 295.40 | -0.97% | 399 |
| Sep 17, 2025 | 298.30 | 298.30 | 298.30 | 298.30 | 298.30 | 0.13% | 1 |
| Sep 16, 2025 | 295.00 | 298.65 | 295.00 | 297.90 | 297.90 | 0.32% | 216 |
| Sep 15, 2025 | 298.05 | 300.00 | 296.95 | 296.95 | 296.95 | -1.02% | 135 |
| Sep 12, 2025 | 298.05 | 300.00 | 298.05 | 300.00 | 300.00 | 0.02% | 147 |
| Sep 11, 2025 | 298.00 | 299.95 | 294.45 | 299.95 | 299.95 | -0.88% | 42 |
| Sep 10, 2025 | 301.05 | 302.60 | 294.20 | 302.60 | 302.60 | 3.51% | 117 |
| Sep 9, 2025 | 299.20 | 301.65 | 289.90 | 292.35 | 292.35 | -1.37% | 447 |
| Sep 8, 2025 | 304.20 | 308.95 | 296.40 | 296.40 | 296.40 | -1.85% | 111 |
| Sep 5, 2025 | 298.50 | 303.20 | 297.65 | 302.00 | 302.00 | 0.08% | 2,155 |
| Sep 4, 2025 | 305.10 | 305.10 | 301.05 | 301.75 | 301.75 | 0.23% | 524 |
| Sep 3, 2025 | 304.00 | 308.65 | 301.05 | 301.05 | 301.05 | -2.51% | 685 |
| Sep 2, 2025 | 306.55 | 308.80 | 305.55 | 308.80 | 308.80 | 0.80% | 1,121 |
| Sep 1, 2025 | 309.10 | 312.85 | 306.35 | 306.35 | 306.35 | -2.30% | 59 |
| 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 |