SG Finserve Limited (NSE:SGFIN)
India · Delayed Price · Currency is INR 401.90
-2.40 (-0.59%)
Feb 19, 2026, 1:56 PM IST
SG Finserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 386.50 | 388.00 | 372.00 | 374.50 | 374.50 | -3.57% | 100,537 |
| Jan 19, 2026 | 391.00 | 395.70 | 386.30 | 388.35 | 388.35 | -1.86% | 100,673 |
| Jan 16, 2026 | 404.00 | 409.00 | 394.35 | 395.70 | 395.70 | -1.08% | 102,431 |
| Jan 14, 2026 | 405.00 | 406.95 | 399.05 | 400.00 | 400.00 | -1.21% | 94,133 |
| Jan 13, 2026 | 409.90 | 412.50 | 403.05 | 404.90 | 404.90 | -1.21% | 55,779 |
| Jan 12, 2026 | 411.00 | 414.10 | 401.10 | 409.85 | 409.85 | -0.32% | 166,704 |
| Jan 9, 2026 | 422.00 | 423.00 | 407.30 | 411.15 | 411.15 | -2.11% | 138,641 |
| Jan 8, 2026 | 445.45 | 446.30 | 416.50 | 420.00 | 420.00 | -4.96% | 252,847 |
| Jan 7, 2026 | 418.00 | 452.80 | 412.50 | 441.90 | 441.90 | 6.14% | 827,850 |
| Jan 6, 2026 | 411.40 | 419.80 | 408.55 | 416.35 | 416.35 | 1.29% | 389,159 |
| Jan 5, 2026 | 420.00 | 420.00 | 409.10 | 411.05 | 411.05 | -1.30% | 108,815 |
| Jan 2, 2026 | 410.00 | 420.00 | 406.15 | 416.45 | 416.45 | 2.44% | 238,746 |
| Jan 1, 2026 | 415.00 | 417.60 | 402.15 | 406.55 | 406.55 | -1.48% | 88,434 |
| Dec 31, 2025 | 394.30 | 416.00 | 393.80 | 412.65 | 412.65 | 4.26% | 195,169 |
| Dec 30, 2025 | 402.75 | 404.95 | 393.85 | 395.80 | 395.80 | -0.74% | 41,864 |
| Dec 29, 2025 | 400.05 | 409.90 | 395.90 | 398.75 | 398.75 | -1.86% | 66,414 |
| Dec 26, 2025 | 407.90 | 409.00 | 399.05 | 406.30 | 406.30 | 0.64% | 100,507 |
| Dec 24, 2025 | 408.05 | 409.50 | 400.00 | 403.70 | 403.70 | -1.14% | 58,835 |
| Dec 23, 2025 | 415.00 | 418.40 | 405.15 | 408.35 | 408.35 | -1.38% | 76,580 |
| Dec 22, 2025 | 406.90 | 419.00 | 406.00 | 414.05 | 414.05 | 1.76% | 216,709 |
| Dec 19, 2025 | 408.45 | 413.90 | 402.00 | 406.90 | 406.90 | -0.36% | 132,916 |
| Dec 18, 2025 | 413.40 | 420.00 | 391.55 | 408.35 | 408.35 | 2.25% | 1,081,322 |
| Dec 17, 2025 | 390.80 | 405.50 | 388.05 | 399.35 | 399.35 | 2.03% | 575,030 |
| Dec 16, 2025 | 398.05 | 398.75 | 390.10 | 391.40 | 391.40 | -2.26% | 33,519 |
| Dec 15, 2025 | 384.00 | 406.50 | 382.00 | 400.45 | 400.45 | 4.03% | 209,694 |
| Dec 12, 2025 | 392.90 | 392.90 | 383.55 | 384.95 | 384.95 | -0.71% | 34,695 |
| Dec 11, 2025 | 384.95 | 389.50 | 382.05 | 387.70 | 387.70 | 0.71% | 32,215 |
| Dec 10, 2025 | 383.40 | 395.15 | 382.00 | 384.95 | 384.95 | 0.40% | 125,467 |
| Dec 9, 2025 | 385.95 | 389.55 | 376.50 | 383.40 | 383.40 | -0.87% | 93,585 |