SRG Housing Finance Limited (BOM:534680)
India · Delayed Price · Currency is INR 267.00
-3.05 (-1.13%)
At close: Jun 18, 2026
SRG Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 271.00 | 271.00 | 267.00 | 267.00 | 267.00 | -1.13% | 373 |
| Jun 17, 2026 | 290.00 | 290.00 | 270.05 | 270.05 | 270.05 | 0.02% | 10 |
| Jun 12, 2026 | 265.15 | 270.00 | 265.15 | 270.00 | 270.00 | -1.60% | 2 |
| Jun 11, 2026 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | -5.38% | 2 |
| Jun 9, 2026 | 300.00 | 300.00 | 280.00 | 290.00 | 290.00 | 5.17% | 10 |
| Jun 5, 2026 | 275.75 | 275.75 | 275.75 | 275.75 | 275.75 | -6.45% | 2 |
| Jun 4, 2026 | 294.75 | 294.75 | 294.75 | 294.75 | 294.75 | 10.37% | 1 |
| Jun 3, 2026 | 267.05 | 267.05 | 267.05 | 267.05 | 267.05 | -2.89% | 1 |
| Jun 2, 2026 | 267.00 | 275.00 | 267.00 | 275.00 | 275.00 | -2.00% | 2 |
| Jun 1, 2026 | 270.65 | 285.00 | 270.65 | 280.60 | 280.60 | -1.91% | 505 |
| May 29, 2026 | 276.00 | 288.90 | 276.00 | 286.05 | 286.05 | 2.12% | 233 |
| May 27, 2026 | 288.80 | 288.80 | 280.10 | 280.10 | 280.10 | 1.84% | 3 |
| May 26, 2026 | 319.00 | 319.00 | 272.15 | 275.05 | 275.05 | 1.63% | 1,237 |
| May 20, 2026 | 272.10 | 272.10 | 270.65 | 270.65 | 270.65 | -5.37% | 17 |
| May 19, 2026 | 287.00 | 287.00 | 286.00 | 286.00 | 286.00 | 7.50% | 2 |
| May 18, 2026 | 285.00 | 285.00 | 266.05 | 266.05 | 266.05 | -0.93% | 387 |
| May 15, 2026 | 268.55 | 268.55 | 268.55 | 268.55 | 268.55 | -5.39% | 1 |
| May 14, 2026 | 264.80 | 290.00 | 263.10 | 283.85 | 283.85 | 1.43% | 1,407 |
| May 13, 2026 | 270.65 | 342.70 | 270.20 | 279.85 | 279.85 | -2.17% | 191 |
| May 12, 2026 | 291.20 | 313.40 | 286.05 | 286.05 | 286.05 | -6.23% | 61 |
| May 11, 2026 | 285.00 | 315.50 | 285.00 | 305.05 | 305.05 | 5.08% | 134 |
| May 8, 2026 | 300.00 | 300.00 | 290.30 | 290.30 | 290.30 | 7.50% | 15 |
| May 5, 2026 | 265.30 | 294.50 | 265.30 | 270.05 | 270.05 | -3.69% | 3 |
| May 4, 2026 | 318.95 | 318.95 | 280.40 | 280.40 | 280.40 | 5.00% | 3 |
| Apr 28, 2026 | 272.35 | 318.60 | 255.85 | 267.05 | 267.05 | -1.46% | 382 |
| Apr 27, 2026 | 275.00 | 276.00 | 266.60 | 271.00 | 271.00 | 3.99% | 34 |
| Apr 22, 2026 | 260.60 | 260.60 | 260.60 | 260.60 | 260.60 | -5.58% | 2 |
| Apr 21, 2026 | 281.00 | 281.00 | 251.00 | 276.00 | 276.00 | 15.00% | 6 |
| Apr 20, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -3.23% | 5 |
| Apr 17, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -4.27% | 1 |
| Apr 16, 2026 | 251.20 | 276.00 | 251.20 | 259.05 | 259.05 | -2.63% | 5 |
| Apr 15, 2026 | 266.05 | 266.05 | 266.05 | 266.05 | 266.05 | 1.10% | 1 |
| Apr 13, 2026 | 274.50 | 274.50 | 263.15 | 263.15 | 263.15 | 6.97% | 5 |
| Apr 8, 2026 | 231.60 | 246.00 | 231.60 | 246.00 | 246.00 | 0.41% | 3 |
| Apr 7, 2026 | 230.00 | 245.00 | 230.00 | 245.00 | 245.00 | 6.48% | 2 |
| Apr 6, 2026 | 248.50 | 250.00 | 230.10 | 230.10 | 230.10 | 0.02% | 6 |
| Mar 25, 2026 | 240.00 | 240.00 | 230.05 | 230.05 | 230.05 | 0.41% | 53 |
| Mar 24, 2026 | 231.05 | 242.60 | 222.35 | 229.10 | 229.10 | -7.25% | 602 |
| Mar 20, 2026 | 269.90 | 269.90 | 247.00 | 247.00 | 247.00 | -1.73% | 89,655 |
| Mar 19, 2026 | 250.00 | 262.50 | 250.00 | 251.35 | 251.35 | -5.15% | 90,097 |
| Mar 18, 2026 | 251.05 | 265.00 | 251.05 | 265.00 | 265.00 | 0.40% | 96 |
| Mar 16, 2026 | 263.95 | 263.95 | 263.95 | 263.95 | 263.95 | 5.69% | 1 |
| Mar 13, 2026 | 247.85 | 249.75 | 247.85 | 249.75 | 249.75 | -5.74% | 122 |
| Mar 12, 2026 | 267.50 | 267.55 | 246.10 | 264.95 | 264.95 | 5.12% | 6 |
| Mar 11, 2026 | 259.55 | 259.55 | 240.15 | 252.05 | 252.05 | 3.66% | 55 |
| Mar 10, 2026 | 250.70 | 252.60 | 237.00 | 243.15 | 243.15 | -3.01% | 191 |
| Mar 9, 2026 | 284.95 | 284.95 | 248.00 | 250.70 | 250.70 | -9.02% | 307 |
| Mar 6, 2026 | 274.25 | 275.55 | 274.25 | 275.55 | 275.55 | 5.98% | 3 |
| Mar 5, 2026 | 260.05 | 260.05 | 260.00 | 260.00 | 260.00 | 1.15% | 206 |
| Mar 4, 2026 | 256.45 | 271.05 | 256.10 | 257.05 | 257.05 | 1.18% | 257 |