SG Finserve Limited (NSE:SGFIN)
India · Delayed Price · Currency is INR 448.50
-3.90 (-0.86%)
Apr 6, 2026, 3:29 PM IST
NSE:SGFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 451.55 | 458.35 | 445.30 | 447.75 | 447.75 | -1.03% | 99,350 |
| Apr 2, 2026 | 447.30 | 460.00 | 427.35 | 452.40 | 452.40 | 0.53% | 325,325 |
| Apr 1, 2026 | 427.00 | 455.00 | 420.15 | 450.00 | 450.00 | 8.51% | 409,655 |
| Mar 30, 2026 | 445.55 | 456.00 | 411.75 | 414.70 | 414.70 | -8.60% | 284,000 |
| Mar 27, 2026 | 429.50 | 459.00 | 418.55 | 453.70 | 453.70 | 5.51% | 992,701 |
| Mar 25, 2026 | 416.00 | 433.00 | 404.00 | 430.00 | 430.00 | 4.13% | 383,083 |
| Mar 24, 2026 | 386.65 | 418.00 | 381.20 | 412.95 | 412.95 | 7.53% | 663,430 |
| Mar 23, 2026 | 374.75 | 398.00 | 362.80 | 384.05 | 384.05 | 1.98% | 616,618 |
| Mar 20, 2026 | 377.75 | 384.75 | 375.00 | 376.60 | 376.60 | 0.91% | 48,393 |
| Mar 19, 2026 | 380.05 | 382.95 | 371.20 | 373.20 | 373.20 | -2.58% | 70,447 |
| Mar 18, 2026 | 376.30 | 392.00 | 375.75 | 383.10 | 383.10 | 2.09% | 122,378 |
| Mar 17, 2026 | 380.00 | 384.80 | 373.70 | 375.25 | 375.25 | -0.73% | 72,503 |
| Mar 16, 2026 | 378.00 | 385.15 | 368.00 | 378.00 | 378.00 | -0.11% | 109,150 |
| Mar 13, 2026 | 388.00 | 390.00 | 372.05 | 378.40 | 378.40 | -2.84% | 117,585 |
| Mar 12, 2026 | 394.40 | 395.15 | 388.00 | 389.45 | 389.45 | -1.15% | 49,682 |
| Mar 11, 2026 | 409.00 | 412.00 | 391.15 | 394.00 | 394.00 | -2.66% | 74,243 |
| Mar 10, 2026 | 391.00 | 409.90 | 386.40 | 404.75 | 404.75 | 3.78% | 145,915 |
| Mar 9, 2026 | 369.00 | 391.85 | 361.25 | 390.00 | 390.00 | 3.19% | 319,351 |
| Mar 6, 2026 | 379.00 | 387.70 | 375.30 | 377.95 | 377.95 | -1.22% | 54,950 |
| Mar 5, 2026 | 384.00 | 388.55 | 373.50 | 382.60 | 382.60 | 0.05% | 74,514 |
| Mar 4, 2026 | 378.00 | 387.00 | 375.85 | 382.40 | 382.40 | -0.23% | 85,439 |
| Mar 2, 2026 | 374.00 | 389.00 | 374.00 | 383.30 | 383.30 | -1.67% | 148,730 |
| Feb 27, 2026 | 386.45 | 398.00 | 385.05 | 389.80 | 389.80 | 0.14% | 72,366 |
| Feb 26, 2026 | 392.30 | 396.90 | 385.05 | 389.25 | 389.25 | -1.22% | 41,203 |
| Feb 25, 2026 | 395.00 | 404.70 | 388.00 | 394.05 | 394.05 | -0.20% | 141,613 |
| Feb 24, 2026 | 396.50 | 398.30 | 385.45 | 394.85 | 394.85 | 0.37% | 148,039 |
| Feb 23, 2026 | 414.90 | 415.70 | 392.00 | 393.40 | 393.40 | -4.29% | 140,546 |
| Feb 20, 2026 | 404.90 | 418.00 | 396.50 | 411.05 | 411.05 | 2.85% | 137,268 |
| Feb 19, 2026 | 409.60 | 409.60 | 397.80 | 399.65 | 399.65 | -1.15% | 101,850 |
| Feb 18, 2026 | 415.65 | 415.65 | 402.05 | 404.30 | 404.30 | -1.37% | 107,402 |
| Feb 17, 2026 | 408.20 | 420.50 | 406.40 | 409.90 | 409.90 | 0.43% | 375,616 |
| Feb 16, 2026 | 413.70 | 413.70 | 402.30 | 408.15 | 408.15 | 0.68% | 148,368 |
| Feb 13, 2026 | 409.30 | 415.00 | 401.80 | 405.40 | 405.40 | -2.18% | 410,666 |
| Feb 12, 2026 | 394.70 | 424.00 | 389.25 | 414.45 | 414.45 | 5.59% | 661,205 |
| Feb 11, 2026 | 390.10 | 395.00 | 379.85 | 392.50 | 392.50 | 0.11% | 180,174 |
| Feb 10, 2026 | 393.85 | 395.50 | 385.70 | 392.05 | 392.05 | 0.73% | 104,002 |
| Feb 9, 2026 | 373.45 | 396.05 | 370.05 | 389.20 | 389.20 | 4.37% | 424,458 |
| Feb 6, 2026 | 348.05 | 388.65 | 345.30 | 372.90 | 372.90 | 6.97% | 766,785 |
| Feb 5, 2026 | 359.00 | 359.00 | 346.55 | 348.60 | 348.60 | -1.68% | 45,336 |
| Feb 4, 2026 | 359.80 | 363.20 | 352.80 | 354.55 | 354.55 | -0.85% | 87,235 |
| Feb 3, 2026 | 354.95 | 360.00 | 343.35 | 357.60 | 357.60 | 4.41% | 138,386 |
| Feb 2, 2026 | 334.40 | 345.00 | 323.00 | 342.50 | 342.50 | 3.09% | 135,714 |
| Feb 1, 2026 | 339.05 | 348.00 | 330.95 | 332.25 | 332.25 | -0.75% | 97,025 |
| Jan 30, 2026 | 339.00 | 343.70 | 332.15 | 334.75 | 334.75 | -1.62% | 154,979 |
| Jan 29, 2026 | 349.90 | 351.95 | 337.00 | 340.25 | 340.25 | -2.76% | 105,755 |
| Jan 28, 2026 | 350.60 | 352.50 | 341.40 | 349.90 | 349.90 | 0.43% | 177,041 |
| Jan 27, 2026 | 370.00 | 371.60 | 346.00 | 348.40 | 348.40 | -7.28% | 398,467 |
| Jan 23, 2026 | 384.85 | 399.00 | 370.65 | 375.75 | 375.75 | -0.90% | 391,006 |
| Jan 22, 2026 | 368.85 | 388.75 | 366.85 | 379.15 | 379.15 | 4.71% | 118,434 |
| Jan 21, 2026 | 376.30 | 379.15 | 360.00 | 362.10 | 362.10 | -3.31% | 174,307 |