SRG Housing Finance Limited (BOM:534680)
India · Delayed Price · Currency is INR 99.75
-5.25 (-5.00%)
At close: Oct 23, 2026
SRG Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 105.00 | 106.60 | 99.75 | 99.75 | 99.75 | -5.00% | 491 |
| Oct 22, 2026 | 105.10 | 108.45 | 104.85 | 105.00 | 105.00 | -4.85% | 96 |
| Oct 21, 2026 | 111.00 | 111.00 | 110.35 | 110.35 | 110.35 | - | 13 |
| Oct 19, 2026 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | -1.74% | 1 |
| Oct 16, 2026 | 112.85 | 115.70 | 110.65 | 112.30 | 112.30 | -0.44% | 230 |
| Oct 15, 2026 | 110.10 | 115.10 | 110.10 | 112.80 | 112.80 | 0.31% | 527 |
| Oct 14, 2026 | 112.55 | 116.25 | 111.75 | 112.45 | 112.45 | -2.43% | 501 |
| Oct 13, 2026 | 116.65 | 116.90 | 113.20 | 115.25 | 115.25 | -3.23% | 612 |
| Oct 12, 2026 | 117.80 | 119.85 | 114.50 | 119.10 | 119.10 | 3.16% | 253 |
| Oct 9, 2026 | 119.05 | 120.20 | 114.90 | 115.45 | 115.45 | -4.51% | 4,886 |
| Oct 8, 2026 | 125.05 | 125.20 | 119.40 | 120.90 | 120.90 | -3.36% | 1,092 |
| Oct 7, 2026 | 117.25 | 129.00 | 117.20 | 125.10 | 125.10 | 1.75% | 8,214 |
| Oct 6, 2026 | 129.90 | 129.90 | 122.95 | 122.95 | 122.95 | -4.98% | 2,526 |
| Oct 5, 2026 | 134.05 | 135.00 | 129.40 | 129.40 | 129.40 | -4.99% | 568 |
| Oct 1, 2026 | 137.90 | 137.90 | 134.00 | 136.20 | 136.20 | -1.30% | 90 |
| Sep 30, 2026 | 143.40 | 143.55 | 137.05 | 138.00 | 138.00 | 0.91% | 508 |
| Sep 29, 2026 | 137.30 | 137.30 | 136.65 | 136.75 | 136.75 | -1.62% | 24 |
| Sep 28, 2026 | 149.95 | 149.95 | 139.00 | 139.00 | 139.00 | -4.89% | 493 |
| Sep 25, 2026 | 150.05 | 150.05 | 145.85 | 146.15 | 146.15 | -4.79% | 5,917 |
| Sep 24, 2026 | 158.00 | 158.00 | 149.50 | 153.50 | 153.50 | -1.85% | 1,034 |
| Sep 23, 2026 | 148.15 | 156.55 | 147.00 | 156.40 | 156.40 | 9.87% | 3,653 |
| Sep 22, 2026 | 129.95 | 145.10 | 128.35 | 142.35 | 142.35 | 6.39% | 95,317 |
| Sep 21, 2026 | 133.95 | 135.50 | 126.50 | 133.80 | 133.80 | 5.11% | 89,608 |
| Sep 18, 2026 | 135.00 | 135.00 | 127.00 | 127.30 | 127.30 | 1.31% | 2,420 |
| Sep 17, 2026 | 120.05 | 130.15 | 118.95 | 125.65 | 125.65 | 1.54% | 202,245 |
| Sep 16, 2026 | 123.45 | 137.80 | 123.45 | 123.75 | 123.75 | -9.77% | 178,370 |
| Sep 15, 2026 | 137.15 | 137.15 | 137.15 | 137.15 | 137.15 | -9.98% | 40,934 |
| Sep 11, 2026 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | -19.98% | 23,353 |
| Sep 10, 2026 | 201.00 | 218.00 | 190.40 | 190.40 | 190.40 | -20.00% | 26,657 |
| Sep 9, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 2.12% | 6 |
| Sep 8, 2026 | 242.10 | 242.10 | 230.00 | 233.05 | 233.05 | -3.70% | 450 |
| Sep 7, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0.27% | 150 |
| Sep 4, 2026 | 253.05 | 253.05 | 241.35 | 241.35 | 241.35 | 0.02% | 64 |
| Sep 3, 2026 | 241.10 | 247.90 | 241.10 | 241.30 | 241.30 | -4.62% | 8 |
| Sep 2, 2026 | 240.50 | 255.60 | 240.50 | 253.00 | 253.00 | 0.08% | 204 |
| Sep 1, 2026 | 264.00 | 264.00 | 252.80 | 252.80 | 252.80 | -0.92% | 35 |
| Aug 24, 2026 | 252.30 | 255.15 | 252.05 | 255.15 | 255.15 | 0.59% | 9 |
| Aug 18, 2026 | 264.80 | 264.80 | 251.55 | 253.65 | 253.65 | -3.21% | 10 |
| Aug 14, 2026 | 272.50 | 272.50 | 262.05 | 262.05 | 262.05 | -4.01% | 365 |
| Aug 12, 2026 | 273.05 | 273.05 | 273.00 | 273.00 | 273.00 | 0.24% | 23 |
| Aug 11, 2026 | 275.65 | 284.80 | 262.50 | 272.35 | 272.35 | -3.08% | 788 |
| Aug 7, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | -1.90% | 2 |
| Aug 6, 2026 | 286.55 | 292.00 | 286.45 | 286.45 | 286.45 | -0.64% | 22 |
| Aug 5, 2026 | 294.05 | 294.05 | 288.10 | 288.30 | 288.30 | 2.00% | 149 |
| Jul 31, 2026 | 282.65 | 282.65 | 282.65 | 282.65 | 282.65 | -1.17% | 1 |
| Jul 30, 2026 | 280.55 | 292.65 | 280.55 | 286.00 | 286.00 | -3.62% | 188 |
| Jul 29, 2026 | 295.85 | 323.60 | 285.45 | 296.75 | 296.75 | -5.19% | 2,204 |
| Jul 28, 2026 | 295.85 | 316.50 | 295.85 | 313.00 | 313.00 | - | 26 |
| Jul 27, 2026 | 295.40 | 313.00 | 295.40 | 313.00 | 313.00 | 1.16% | 11,823 |
| Jul 24, 2026 | 300.00 | 329.95 | 300.00 | 309.40 | 309.40 | 1.56% | 18,708 |