SRG Housing Finance Limited (BOM:534680)
India · Delayed Price · Currency is INR 282.65
-3.35 (-1.17%)
At close: Jul 31, 2026
SRG Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 289.95 | 309.00 | 289.95 | 304.65 | 304.65 | -0.67% | 832 |
| Jul 22, 2026 | 311.50 | 311.50 | 306.70 | 306.70 | 306.70 | 0.82% | 446 |
| Jul 21, 2026 | 292.75 | 309.95 | 292.75 | 304.20 | 304.20 | -1.87% | 55 |
| Jul 20, 2026 | 300.00 | 310.00 | 300.00 | 310.00 | 310.00 | 8.16% | 20,904 |
| Jul 16, 2026 | 290.05 | 319.95 | 286.60 | 286.60 | 286.60 | -5.47% | 4 |
| Jul 15, 2026 | 316.05 | 316.05 | 303.20 | 303.20 | 303.20 | -4.07% | 31 |
| Jul 14, 2026 | 301.00 | 316.05 | 301.00 | 316.05 | 316.05 | 12.41% | 93 |
| Jul 8, 2026 | 281.15 | 281.15 | 281.15 | 281.15 | 281.15 | -4.68% | 1 |
| Jul 7, 2026 | 330.00 | 330.00 | 294.95 | 294.95 | 294.95 | 2.73% | 7 |
| Jul 6, 2026 | 302.05 | 302.05 | 277.15 | 287.10 | 287.10 | -1.02% | 94 |
| Jun 29, 2026 | 347.05 | 347.05 | 290.05 | 290.05 | 290.05 | -0.39% | 4 |
| Jun 25, 2026 | 318.95 | 318.95 | 291.20 | 291.20 | 291.20 | 0.33% | 3 |
| Jun 24, 2026 | 317.90 | 317.95 | 290.25 | 290.25 | 290.25 | 8.71% | 14 |
| 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 |