SG Finserve Limited (BOM:539199)
India · Delayed Price · Currency is INR 632.30
+30.20 (5.02%)
At close: Oct 1, 2026
SG Finserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 606.90 | 634.90 | 599.75 | 632.30 | 632.30 | 5.02% | 45,081 |
| Sep 30, 2026 | 606.75 | 612.75 | 597.00 | 602.10 | 602.10 | 1.22% | 11,040 |
| Sep 29, 2026 | 595.00 | 603.70 | 573.95 | 594.85 | 594.85 | 0.80% | 18,184 |
| Sep 28, 2026 | 598.30 | 610.35 | 584.55 | 590.15 | 590.15 | -3.34% | 21,776 |
| Sep 25, 2026 | 618.50 | 618.50 | 597.00 | 610.55 | 610.55 | 1.60% | 5,793 |
| Sep 24, 2026 | 622.85 | 622.85 | 593.90 | 600.95 | 600.95 | -3.52% | 25,531 |
| Sep 23, 2026 | 625.55 | 635.55 | 620.45 | 622.85 | 622.85 | -0.06% | 6,602 |
| Sep 22, 2026 | 632.00 | 645.80 | 617.75 | 623.25 | 623.25 | 0.04% | 8,832 |
| Sep 21, 2026 | 631.60 | 631.60 | 620.00 | 623.00 | 623.00 | -1.40% | 9,493 |
| Sep 18, 2026 | 628.10 | 636.55 | 624.05 | 631.85 | 631.85 | 2.09% | 7,319 |
| Sep 17, 2026 | 624.30 | 629.55 | 610.00 | 618.90 | 618.90 | 0.08% | 7,356 |
| Sep 16, 2026 | 628.25 | 633.95 | 602.30 | 618.40 | 618.40 | -1.25% | 13,315 |
| Sep 15, 2026 | 661.25 | 665.45 | 619.80 | 626.20 | 626.20 | -5.27% | 48,415 |
| Sep 11, 2026 | 673.10 | 673.95 | 658.85 | 661.05 | 661.05 | -1.61% | 6,661 |
| Sep 10, 2026 | 680.75 | 682.25 | 671.00 | 671.90 | 671.90 | -0.80% | 8,789 |
| Sep 9, 2026 | 679.25 | 686.05 | 669.30 | 677.30 | 677.30 | 0.25% | 7,956 |
| Sep 8, 2026 | 689.00 | 689.00 | 669.50 | 675.60 | 675.60 | -0.29% | 33,120 |
| Sep 7, 2026 | 678.75 | 691.30 | 676.15 | 677.55 | 677.55 | 0.53% | 10,926 |
| Sep 4, 2026 | 676.95 | 681.60 | 657.70 | 674.00 | 674.00 | -0.44% | 35,493 |
| Sep 3, 2026 | 672.20 | 689.95 | 672.20 | 676.95 | 676.95 | 0.22% | 10,842 |
| Sep 2, 2026 | 685.00 | 685.00 | 666.45 | 675.45 | 675.45 | -1.12% | 16,498 |
| Sep 1, 2026 | 690.00 | 692.75 | 676.70 | 683.10 | 683.10 | -0.83% | 12,335 |
| Aug 31, 2026 | 680.00 | 709.35 | 680.00 | 688.85 | 688.85 | 0.55% | 28,735 |
| Aug 28, 2026 | 688.05 | 690.15 | 683.00 | 685.10 | 685.10 | -0.18% | 8,398 |
| Aug 27, 2026 | 704.00 | 704.00 | 685.40 | 686.35 | 686.35 | -0.73% | 14,155 |
| Aug 26, 2026 | 718.80 | 718.80 | 690.00 | 691.40 | 691.40 | -1.21% | 11,608 |
| Aug 25, 2026 | 689.65 | 713.45 | 688.00 | 699.85 | 699.85 | 1.27% | 19,546 |
| Aug 24, 2026 | 699.45 | 713.00 | 686.05 | 691.05 | 691.05 | 0.78% | 15,400 |
| Aug 21, 2026 | 686.00 | 695.00 | 681.20 | 685.70 | 685.70 | 0.40% | 8,354 |
| Aug 20, 2026 | 702.20 | 705.90 | 681.50 | 682.95 | 682.95 | -1.38% | 12,376 |
| Aug 19, 2026 | 673.10 | 706.00 | 668.90 | 692.50 | 692.50 | 3.50% | 44,288 |
| Aug 18, 2026 | 659.95 | 674.00 | 659.80 | 669.10 | 669.10 | 1.39% | 9,063 |
| Aug 17, 2026 | 678.95 | 678.95 | 651.65 | 659.95 | 659.95 | -0.06% | 11,816 |
| Aug 14, 2026 | 645.10 | 667.10 | 645.10 | 660.35 | 660.35 | 0.32% | 5,908 |
| Aug 13, 2026 | 648.75 | 663.40 | 640.50 | 658.25 | 658.25 | 1.35% | 15,572 |
| Aug 12, 2026 | 653.20 | 669.80 | 640.20 | 649.45 | 649.45 | -1.73% | 27,465 |
| Aug 11, 2026 | 673.10 | 677.90 | 654.20 | 660.90 | 660.90 | -1.82% | 23,411 |
| Aug 10, 2026 | 704.55 | 706.20 | 669.00 | 673.15 | 673.15 | -2.65% | 18,035 |
| Aug 7, 2026 | 714.65 | 717.45 | 685.65 | 691.45 | 691.45 | -2.50% | 33,943 |
| Aug 6, 2026 | 694.20 | 715.30 | 691.65 | 709.15 | 709.15 | 2.02% | 19,429 |
| Aug 5, 2026 | 728.10 | 728.10 | 686.80 | 695.10 | 695.10 | -1.49% | 21,024 |
| Aug 4, 2026 | 701.00 | 712.00 | 701.00 | 705.60 | 705.60 | 0.66% | 14,661 |
| Aug 3, 2026 | 688.65 | 712.00 | 681.80 | 700.95 | 700.95 | 2.81% | 25,244 |
| 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% | 128,127 |
| Jul 23, 2026 | 666.00 | 680.70 | 658.60 | 663.65 | 663.65 | -0.21% | 15,940 |