SRG Housing Finance Limited (BOM:534680)
India · Delayed Price · Currency is INR 288.35
+12.95 (4.70%)
At close: Dec 26, 2025
SRG Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |