SG Finserve Limited (BOM:539199)
India · Delayed Price · Currency is INR 388.10
-7.75 (-1.96%)
At close: Jan 19, 2026
SG Finserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 364.05 | 385.05 | 364.05 | 381.55 | 381.55 | 4.89% | 16,927 |
| Jan 21, 2026 | 374.10 | 379.05 | 360.90 | 363.75 | 363.75 | -2.74% | 12,599 |
| Jan 20, 2026 | 388.10 | 388.10 | 372.25 | 374.00 | 374.00 | -3.63% | 11,153 |
| Jan 19, 2026 | 390.95 | 395.40 | 386.10 | 388.10 | 388.10 | -1.96% | 11,405 |
| Jan 16, 2026 | 409.75 | 409.75 | 395.00 | 395.85 | 395.85 | -1.09% | 10,017 |
| Jan 14, 2026 | 405.70 | 407.05 | 399.00 | 400.20 | 400.20 | -1.03% | 6,889 |
| Jan 13, 2026 | 410.70 | 411.75 | 403.45 | 404.35 | 404.35 | -1.62% | 6,296 |
| Jan 12, 2026 | 408.35 | 413.50 | 402.00 | 411.00 | 411.00 | -0.10% | 9,826 |
| Jan 9, 2026 | 419.90 | 422.85 | 407.95 | 411.40 | 411.40 | -2.01% | 7,795 |
| Jan 8, 2026 | 444.50 | 445.00 | 415.75 | 419.85 | 419.85 | -5.03% | 20,065 |
| Jan 7, 2026 | 416.50 | 451.00 | 414.00 | 442.10 | 442.10 | 6.17% | 78,621 |
| Jan 6, 2026 | 409.05 | 419.60 | 409.00 | 416.40 | 416.40 | 1.13% | 12,172 |
| Jan 5, 2026 | 420.00 | 420.40 | 410.05 | 411.75 | 411.75 | -1.02% | 3,118 |
| Jan 2, 2026 | 407.05 | 419.70 | 405.95 | 416.00 | 416.00 | 2.48% | 31,803 |
| Jan 1, 2026 | 409.30 | 416.35 | 397.85 | 405.95 | 405.95 | -0.81% | 2,310 |
| Dec 31, 2025 | 397.80 | 415.45 | 393.95 | 409.25 | 409.25 | 3.40% | 11,674 |
| Dec 30, 2025 | 397.90 | 399.90 | 393.45 | 395.80 | 395.80 | -0.50% | 1,979 |
| Dec 29, 2025 | 402.85 | 403.40 | 395.45 | 397.80 | 397.80 | -1.97% | 6,064 |
| Dec 26, 2025 | 405.05 | 415.75 | 398.80 | 405.80 | 405.80 | 0.68% | 43,822 |
| Dec 24, 2025 | 405.85 | 408.85 | 399.80 | 403.05 | 403.05 | -1.45% | 3,814 |
| Dec 23, 2025 | 410.05 | 415.15 | 405.95 | 409.00 | 409.00 | -1.27% | 5,994 |
| Dec 22, 2025 | 402.00 | 419.00 | 402.00 | 414.25 | 414.25 | 1.73% | 15,823 |
| Dec 19, 2025 | 407.05 | 413.00 | 406.20 | 407.20 | 407.20 | 0.06% | 18,965 |
| Dec 18, 2025 | 412.70 | 421.15 | 390.45 | 406.95 | 406.95 | 1.74% | 102,892 |
| Dec 17, 2025 | 391.85 | 405.95 | 388.35 | 400.00 | 400.00 | 2.07% | 308,732 |
| Dec 16, 2025 | 401.45 | 401.45 | 391.10 | 391.90 | 391.90 | -2.38% | 1,808 |
| Dec 15, 2025 | 383.70 | 405.40 | 382.25 | 401.45 | 401.45 | 4.35% | 10,692 |
| Dec 12, 2025 | 387.05 | 388.60 | 384.10 | 384.70 | 384.70 | -0.53% | 3,782 |
| Dec 11, 2025 | 384.35 | 390.05 | 382.00 | 386.75 | 386.75 | 0.25% | 2,492 |
| Dec 10, 2025 | 380.00 | 394.60 | 380.00 | 385.80 | 385.80 | 0.84% | 4,764 |
| Dec 9, 2025 | 383.40 | 389.00 | 376.55 | 382.60 | 382.60 | -1.01% | 6,608 |
| Dec 8, 2025 | 396.10 | 396.10 | 379.25 | 386.50 | 386.50 | -2.42% | 16,570 |
| Dec 5, 2025 | 402.80 | 402.80 | 395.00 | 396.10 | 396.10 | -1.79% | 7,785 |
| Dec 4, 2025 | 405.20 | 412.05 | 402.70 | 403.30 | 403.30 | -0.47% | 4,844 |
| Dec 3, 2025 | 410.50 | 412.00 | 400.55 | 405.20 | 405.20 | -1.11% | 14,104 |
| Dec 2, 2025 | 406.30 | 412.90 | 404.50 | 409.75 | 409.75 | 0.18% | 8,176 |
| Dec 1, 2025 | 411.50 | 413.95 | 407.10 | 409.00 | 409.00 | -0.79% | 7,029 |
| Nov 28, 2025 | 406.90 | 416.80 | 402.50 | 412.25 | 412.25 | 1.59% | 34,008 |
| Nov 27, 2025 | 402.05 | 409.75 | 397.45 | 405.80 | 405.80 | 0.98% | 9,526 |
| Nov 26, 2025 | 403.00 | 411.90 | 399.90 | 401.85 | 401.85 | 0.22% | 11,221 |
| Nov 25, 2025 | 397.70 | 405.30 | 397.70 | 400.95 | 400.95 | 0.82% | 7,894 |
| Nov 24, 2025 | 387.15 | 403.85 | 387.15 | 397.70 | 397.70 | 1.27% | 13,499 |
| Nov 21, 2025 | 400.40 | 404.90 | 390.00 | 392.70 | 392.70 | -1.91% | 19,688 |
| Nov 20, 2025 | 405.90 | 406.10 | 398.35 | 400.35 | 400.35 | -1.36% | 7,875 |
| Nov 19, 2025 | 395.20 | 408.90 | 394.70 | 405.85 | 405.85 | 1.54% | 15,209 |
| Nov 18, 2025 | 402.00 | 404.00 | 398.30 | 399.70 | 399.70 | -0.25% | 13,919 |
| Nov 17, 2025 | 384.80 | 402.75 | 383.00 | 400.70 | 400.70 | 4.09% | 33,326 |
| Nov 14, 2025 | 386.00 | 388.75 | 383.00 | 384.95 | 384.95 | -0.65% | 7,720 |
| Nov 13, 2025 | 395.90 | 399.60 | 386.50 | 387.45 | 387.45 | -2.74% | 5,058 |
| Nov 12, 2025 | 401.45 | 401.45 | 392.00 | 398.35 | 398.35 | -0.04% | 11,132 |