SG Finserve Limited (BOM:539199)
India · Delayed Price · Currency is INR 513.75
-3.90 (-0.75%)
At close: Apr 17, 2026
SG Finserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 525.00 | 538.00 | 510.30 | 513.75 | 513.75 | -0.75% | 86,336 |
| Apr 16, 2026 | 474.25 | 532.85 | 464.55 | 517.65 | 517.65 | 11.51% | 317,269 |
| Apr 15, 2026 | 475.00 | 476.90 | 460.60 | 464.20 | 464.20 | -0.85% | 28,691 |
| Apr 13, 2026 | 449.60 | 470.90 | 449.60 | 468.20 | 468.20 | 1.43% | 26,386 |
| Apr 10, 2026 | 461.00 | 473.75 | 456.00 | 461.60 | 461.60 | 0.71% | 17,487 |
| Apr 9, 2026 | 451.20 | 464.85 | 445.20 | 458.35 | 458.35 | 1.60% | 9,014 |
| Apr 8, 2026 | 468.95 | 470.00 | 448.55 | 451.15 | 451.15 | 0.16% | 21,224 |
| Apr 7, 2026 | 448.95 | 452.75 | 442.85 | 450.45 | 450.45 | 0.83% | 3,935 |
| Apr 6, 2026 | 461.95 | 461.95 | 444.90 | 446.75 | 446.75 | -0.84% | 8,479 |
| Apr 2, 2026 | 444.55 | 459.85 | 426.85 | 450.55 | 450.55 | 0.11% | 30,551 |
| Apr 1, 2026 | 425.00 | 455.00 | 417.05 | 450.05 | 450.05 | 8.68% | 38,197 |
| Mar 30, 2026 | 445.00 | 456.80 | 412.95 | 414.10 | 414.10 | -8.78% | 40,467 |
| Mar 27, 2026 | 431.70 | 459.25 | 419.95 | 453.95 | 453.95 | 5.66% | 137,899 |
| Mar 25, 2026 | 420.00 | 432.10 | 403.45 | 429.65 | 429.65 | 4.39% | 29,210 |
| Mar 24, 2026 | 390.00 | 418.85 | 380.50 | 411.60 | 411.60 | 7.79% | 42,821 |
| Mar 23, 2026 | 373.75 | 397.15 | 365.00 | 381.85 | 381.85 | 1.14% | 56,010 |
| Mar 20, 2026 | 382.90 | 384.75 | 375.90 | 377.55 | 377.55 | 0.87% | 3,232 |
| Mar 19, 2026 | 380.00 | 382.30 | 371.10 | 374.30 | 374.30 | -1.28% | 6,245 |
| Mar 18, 2026 | 374.10 | 390.45 | 374.10 | 379.15 | 379.15 | 0.99% | 21,567 |
| Mar 17, 2026 | 378.00 | 381.45 | 374.05 | 375.45 | 375.45 | -0.32% | 5,277 |
| Mar 16, 2026 | 376.10 | 384.00 | 367.50 | 376.65 | 376.65 | -0.15% | 13,492 |
| Mar 13, 2026 | 388.70 | 388.70 | 372.25 | 377.20 | 377.20 | -3.15% | 18,260 |
| Mar 12, 2026 | 390.10 | 395.20 | 388.05 | 389.45 | 389.45 | -1.34% | 4,657 |
| Mar 11, 2026 | 404.40 | 411.80 | 392.05 | 394.75 | 394.75 | -2.36% | 3,467 |
| Mar 10, 2026 | 390.00 | 408.50 | 387.05 | 404.30 | 404.30 | 3.23% | 14,080 |
| Mar 9, 2026 | 373.00 | 395.40 | 362.00 | 391.65 | 391.65 | 3.50% | 16,685 |
| Mar 6, 2026 | 377.00 | 387.55 | 377.00 | 378.40 | 378.40 | -0.98% | 4,292 |
| Mar 5, 2026 | 371.00 | 387.80 | 371.00 | 382.15 | 382.15 | 0.32% | 9,134 |
| Mar 4, 2026 | 382.75 | 387.15 | 375.70 | 380.95 | 380.95 | -0.72% | 7,753 |
| Mar 2, 2026 | 371.35 | 391.15 | 371.35 | 383.70 | 383.70 | -1.64% | 11,225 |
| Feb 27, 2026 | 386.80 | 397.15 | 386.80 | 390.10 | 390.10 | 0.22% | 6,336 |
| Feb 26, 2026 | 394.35 | 395.15 | 386.00 | 389.25 | 389.25 | -1.31% | 3,391 |
| Feb 25, 2026 | 394.65 | 400.30 | 387.80 | 394.40 | 394.40 | -0.35% | 12,804 |
| Feb 24, 2026 | 392.20 | 398.10 | 385.05 | 395.80 | 395.80 | 0.55% | 10,313 |
| Feb 23, 2026 | 411.55 | 412.75 | 391.75 | 393.65 | 393.65 | -4.30% | 10,264 |
| Feb 20, 2026 | 398.00 | 417.60 | 396.35 | 411.35 | 411.35 | 2.91% | 9,399 |
| Feb 19, 2026 | 404.05 | 406.40 | 397.55 | 399.70 | 399.70 | -1.41% | 8,845 |
| Feb 18, 2026 | 410.15 | 416.70 | 403.00 | 405.40 | 405.40 | -1.09% | 11,810 |
| Feb 17, 2026 | 408.65 | 420.00 | 405.75 | 409.85 | 409.85 | 0.29% | 216,955 |
| Feb 16, 2026 | 409.80 | 412.70 | 402.40 | 408.65 | 408.65 | 0.69% | 15,498 |
| Feb 13, 2026 | 410.00 | 415.00 | 403.35 | 405.85 | 405.85 | -2.32% | 309,972 |
| Feb 12, 2026 | 391.60 | 425.00 | 389.35 | 415.50 | 415.50 | 6.12% | 79,460 |
| Feb 11, 2026 | 392.00 | 394.70 | 380.00 | 391.55 | 391.55 | -0.01% | 20,680 |
| Feb 10, 2026 | 389.20 | 395.00 | 386.15 | 391.60 | 391.60 | 0.63% | 6,093 |
| Feb 9, 2026 | 367.30 | 395.15 | 367.30 | 389.15 | 389.15 | 4.46% | 30,807 |
| Feb 6, 2026 | 348.25 | 387.00 | 345.70 | 372.55 | 372.55 | 6.69% | 31,006 |
| Feb 5, 2026 | 352.80 | 354.05 | 347.00 | 349.20 | 349.20 | -1.45% | 10,487 |
| Feb 4, 2026 | 358.20 | 361.95 | 352.65 | 354.35 | 354.35 | -1.06% | 12,713 |
| Feb 3, 2026 | 350.85 | 360.05 | 344.15 | 358.15 | 358.15 | 4.36% | 8,912 |
| Feb 2, 2026 | 332.85 | 345.30 | 323.20 | 343.20 | 343.20 | 3.22% | 18,928 |