SG Finserve Limited (NSE:SGFIN)
India · Delayed Price · Currency is INR 582.00
+5.30 (0.92%)
May 22, 2026, 3:29 PM IST
NSE:SGFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 579.00 | 596.80 | 566.95 | 584.80 | 584.80 | 1.40% | 196,685 |
| May 21, 2026 | 570.00 | 578.90 | 561.00 | 576.70 | 576.70 | 2.85% | 154,874 |
| May 20, 2026 | 564.90 | 564.90 | 556.90 | 560.70 | 560.70 | -1.35% | 85,032 |
| May 19, 2026 | 550.95 | 571.95 | 545.00 | 568.35 | 568.35 | 3.53% | 176,638 |
| May 18, 2026 | 574.00 | 577.70 | 544.05 | 548.95 | 548.95 | -5.14% | 239,888 |
| May 15, 2026 | 579.00 | 599.40 | 572.00 | 578.70 | 578.70 | 0.08% | 225,288 |
| May 14, 2026 | 571.30 | 593.45 | 568.50 | 578.25 | 578.25 | 0.72% | 265,494 |
| May 13, 2026 | 575.00 | 594.50 | 571.05 | 574.10 | 574.10 | -0.26% | 237,514 |
| May 12, 2026 | 574.90 | 587.00 | 568.05 | 575.60 | 575.60 | 0.37% | 371,603 |
| May 11, 2026 | 595.00 | 597.90 | 568.00 | 573.50 | 573.50 | -4.20% | 570,751 |
| May 8, 2026 | 602.00 | 611.95 | 593.00 | 598.65 | 598.65 | -1.07% | 344,132 |
| May 7, 2026 | 628.00 | 650.00 | 601.35 | 605.15 | 605.15 | 2.32% | 1,997,327 |
| May 6, 2026 | 565.65 | 600.50 | 554.35 | 591.45 | 591.45 | 6.03% | 900,481 |
| May 5, 2026 | 565.00 | 565.85 | 552.00 | 557.80 | 557.80 | -1.42% | 155,615 |
| May 4, 2026 | 576.00 | 583.70 | 560.85 | 565.85 | 565.85 | -0.34% | 223,030 |
| Apr 30, 2026 | 568.00 | 574.00 | 553.50 | 567.80 | 567.80 | 0.36% | 263,745 |
| Apr 29, 2026 | 543.30 | 581.00 | 534.20 | 565.75 | 565.75 | 4.22% | 933,316 |
| Apr 28, 2026 | 553.70 | 559.70 | 540.75 | 542.85 | 542.85 | -0.89% | 227,929 |
| Apr 27, 2026 | 530.10 | 557.05 | 530.10 | 547.70 | 547.70 | 2.58% | 206,649 |
| Apr 24, 2026 | 543.95 | 550.00 | 530.05 | 533.90 | 533.90 | -1.68% | 164,157 |
| Apr 23, 2026 | 533.85 | 566.80 | 530.05 | 543.00 | 543.00 | 1.83% | 584,350 |
| Apr 22, 2026 | 545.00 | 548.85 | 531.10 | 533.25 | 533.25 | -1.51% | 351,362 |
| Apr 21, 2026 | 500.05 | 549.20 | 492.55 | 541.40 | 541.40 | 8.99% | 1,223,353 |
| Apr 20, 2026 | 513.00 | 515.85 | 495.65 | 496.75 | 496.75 | -3.29% | 292,169 |
| Apr 17, 2026 | 524.45 | 540.00 | 510.05 | 513.65 | 513.65 | -0.59% | 1,009,990 |
| Apr 16, 2026 | 468.00 | 532.70 | 467.50 | 516.70 | 516.70 | 11.50% | 4,032,973 |
| Apr 15, 2026 | 476.00 | 476.05 | 459.80 | 463.40 | 463.40 | -0.93% | 243,929 |
| Apr 13, 2026 | 451.15 | 471.15 | 450.00 | 467.75 | 467.75 | 1.43% | 155,577 |
| Apr 10, 2026 | 466.80 | 473.00 | 455.70 | 461.15 | 461.15 | 0.42% | 172,848 |
| Apr 9, 2026 | 451.90 | 464.50 | 444.55 | 459.20 | 459.20 | 1.75% | 164,399 |
| Apr 8, 2026 | 459.50 | 470.00 | 447.10 | 451.30 | 451.30 | -0.04% | 234,317 |
| Apr 7, 2026 | 454.80 | 454.80 | 442.20 | 451.50 | 451.50 | 0.84% | 90,510 |
| 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 |