SG Finserve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	662.90	695.30	661.55	681.80	681.80	3.36%	30,964
Jul 30, 2026	690.00	690.00	657.30	659.65	659.65	-3.09%	22,262
Jul 29, 2026	676.00	686.00	672.00	680.70	680.70	1.01%	18,138
Jul 28, 2026	699.00	699.00	666.20	673.90	673.90	-1.89%	14,709
Jul 27, 2026	711.05	720.25	683.45	686.85	686.85	-1.72%	35,458
Jul 24, 2026	668.15	724.00	659.70	698.90	698.90	5.31%	128,027
Jul 23, 2026	666.00	680.70	658.60	663.65	663.65	-0.21%	15,940
Jul 22, 2026	678.95	678.95	648.00	665.05	665.05	-1.61%	26,156
Jul 21, 2026	672.50	685.85	664.20	675.95	675.95	0.51%	30,132
Jul 20, 2026	629.55	693.00	627.05	672.50	672.50	6.81%	81,088
Jul 17, 2026	644.85	644.85	623.55	629.65	629.65	-2.42%	22,606
Jul 16, 2026	634.70	655.00	622.20	645.25	645.25	3.11%	43,005
Jul 15, 2026	628.85	674.50	618.50	625.80	625.80	3.58%	243,871
Jul 14, 2026	620.00	669.00	586.30	604.15	604.15	-2.13%	184,582
Jul 13, 2026	635.05	645.55	607.60	617.30	617.30	-3.28%	34,371
Jul 10, 2026	657.70	677.20	633.20	638.25	638.25	-2.80%	27,099
Jul 9, 2026	670.00	690.00	645.85	656.65	656.65	-1.96%	42,262
Jul 8, 2026	661.05	694.95	660.75	669.80	669.80	-1.00%	28,669
Jul 7, 2026	682.00	684.95	645.90	676.55	676.55	-0.05%	26,572
Jul 6, 2026	672.85	692.90	672.85	676.90	676.90	0.61%	18,702
Jul 3, 2026	671.85	679.15	653.85	672.80	672.80	1.70%	30,754
Jul 2, 2026	670.00	684.80	657.05	661.55	661.55	0.09%	33,837
Jul 1, 2026	618.80	700.00	612.25	660.95	660.95	7.23%	177,134
Jun 30, 2026	601.00	620.00	601.00	616.40	616.40	2.31%	19,084
Jun 29, 2026	580.25	620.00	580.25	602.50	602.50	2.61%	30,634
Jun 25, 2026	593.80	595.55	581.40	587.20	587.20	0.81%	8,164
Jun 24, 2026	587.20	588.25	577.35	582.50	582.50	-0.09%	8,655
Jun 23, 2026	592.65	592.65	581.05	583.05	583.05	-2.20%	8,750
Jun 22, 2026	597.20	609.05	588.55	596.15	596.15	1.52%	5,275
Jun 19, 2026	582.05	599.00	580.00	587.25	587.25	0.67%	7,574
Jun 18, 2026	583.15	588.15	578.60	583.35	583.35	0.43%	3,891
Jun 17, 2026	620.20	625.00	579.20	580.85	580.85	-1.13%	17,441
Jun 16, 2026	603.50	604.35	580.00	587.50	587.50	-2.29%	17,999
Jun 15, 2026	639.85	639.85	597.00	601.25	601.25	-1.65%	26,368
Jun 12, 2026	581.60	615.25	581.55	611.35	611.35	7.33%	37,317
Jun 11, 2026	589.85	594.00	564.00	569.60	569.60	-3.22%	13,725
Jun 10, 2026	610.65	614.25	584.00	588.55	588.55	-2.88%	13,117
Jun 9, 2026	566.05	611.25	566.05	606.00	606.00	6.53%	22,531
Jun 8, 2026	569.50	585.00	561.50	568.85	568.85	-0.38%	11,891
Jun 5, 2026	575.85	583.05	568.25	571.00	571.00	-1.19%	8,047
Jun 4, 2026	583.05	588.30	572.70	577.85	577.85	-0.03%	14,775
Jun 3, 2026	569.95	584.00	560.05	578.05	578.05	1.66%	19,267
Jun 2, 2026	551.85	573.05	551.85	568.60	568.60	1.55%	11,872
Jun 1, 2026	564.65	583.95	557.50	559.90	559.90	-1.37%	14,262
May 29, 2026	570.90	579.90	561.85	567.70	567.70	-0.56%	10,352
May 27, 2026	580.90	581.35	569.75	570.90	570.90	-1.12%	18,425
May 26, 2026	577.45	587.30	573.20	577.35	577.35	-0.25%	7,363
May 25, 2026	588.50	593.45	578.40	578.80	578.80	-1.12%	10,948
May 22, 2026	575.05	595.40	568.00	585.35	585.35	1.33%	18,135
May 21, 2026	568.25	579.45	561.05	577.65	577.65	2.96%	10,686