SRG Housing Finance Limited (BOM:534680)
India · Delayed Price · Currency is INR 270.00
+1.80 (0.67%)
At close: Jan 19, 2026
SRG Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 268.00 | 268.00 | 262.30 | 262.30 | 262.30 | -1.74% | 203 |
| Nov 24, 2025 | 266.95 | 266.95 | 266.95 | 266.95 | 266.95 | - | 5 |
| Nov 21, 2025 | 261.00 | 267.00 | 254.15 | 266.95 | 266.95 | 3.47% | 1,146 |
| Nov 20, 2025 | 267.35 | 267.35 | 258.00 | 258.00 | 258.00 | -4.60% | 301 |
| Nov 19, 2025 | 281.00 | 281.00 | 270.10 | 270.45 | 270.45 | -3.51% | 422 |
| Nov 17, 2025 | 280.00 | 280.30 | 280.00 | 280.30 | 280.30 | 0.45% | 6 |
| Nov 13, 2025 | 290.00 | 290.00 | 278.25 | 279.05 | 279.05 | -2.43% | 24 |
| Nov 12, 2025 | 280.00 | 286.00 | 280.00 | 286.00 | 286.00 | 2.16% | 1,024 |
| Nov 11, 2025 | 282.00 | 282.00 | 275.55 | 279.95 | 279.95 | -0.05% | 635 |
| Nov 10, 2025 | 286.00 | 287.00 | 279.20 | 280.10 | 280.10 | 2.96% | 291 |
| Nov 7, 2025 | 272.05 | 272.05 | 272.05 | 272.05 | 272.05 | -7.31% | 1 |
| Nov 6, 2025 | 293.45 | 293.50 | 293.45 | 293.50 | 293.50 | 0.29% | 30 |
| Nov 4, 2025 | 292.65 | 292.65 | 292.65 | 292.65 | 292.65 | - | 100 |
| Nov 3, 2025 | 287.50 | 297.05 | 283.45 | 292.65 | 292.65 | -0.49% | 792 |
| Oct 30, 2025 | 298.00 | 298.00 | 291.00 | 294.10 | 294.10 | 1.69% | 755 |
| Oct 29, 2025 | 299.50 | 299.50 | 289.20 | 289.20 | 289.20 | -1.63% | 856 |
| Oct 28, 2025 | 291.10 | 294.00 | 287.30 | 294.00 | 294.00 | 1.00% | 109 |
| 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 |