SG Finserve Limited (NSE:SGFIN)
India · Delayed Price · Currency is INR 674.05
+2.15 (0.32%)
Jul 21, 2026, 9:30 AM IST
NSE:SGFIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 626.00 | 693.70 | 626.00 | 671.90 | 671.90 | 6.46% | 1,662,462 |
| Jul 17, 2026 | 640.45 | 643.00 | 625.20 | 631.15 | 631.15 | -2.28% | 294,638 |
| Jul 16, 2026 | 634.00 | 655.50 | 622.25 | 645.85 | 645.85 | 3.23% | 705,207 |
| Jul 15, 2026 | 625.00 | 674.45 | 618.05 | 625.65 | 625.65 | 3.68% | 4,301,424 |
| Jul 14, 2026 | 619.00 | 669.00 | 584.15 | 603.45 | 603.45 | -2.20% | 4,964,388 |
| Jul 13, 2026 | 631.55 | 645.60 | 606.20 | 617.05 | 617.05 | -3.27% | 631,147 |
| Jul 10, 2026 | 664.85 | 676.50 | 631.10 | 637.90 | 637.90 | -2.80% | 423,941 |
| Jul 9, 2026 | 670.50 | 690.00 | 645.60 | 656.30 | 656.30 | -1.91% | 405,542 |
| Jul 8, 2026 | 666.05 | 695.00 | 660.00 | 669.10 | 669.10 | -0.92% | 298,428 |
| Jul 7, 2026 | 682.90 | 684.30 | 645.00 | 675.30 | 675.30 | -0.21% | 281,103 |
| Jul 6, 2026 | 673.80 | 692.95 | 673.80 | 676.75 | 676.75 | 0.44% | 184,330 |
| Jul 3, 2026 | 663.80 | 682.25 | 654.00 | 673.80 | 673.80 | 1.92% | 272,242 |
| Jul 2, 2026 | 668.20 | 684.50 | 655.00 | 661.10 | 661.10 | 0.12% | 452,688 |
| Jul 1, 2026 | 620.00 | 701.85 | 612.00 | 660.30 | 660.30 | 6.96% | 3,334,963 |
| Jun 30, 2026 | 605.35 | 621.35 | 601.80 | 617.35 | 617.35 | 2.49% | 197,619 |
| Jun 29, 2026 | 587.15 | 620.90 | 585.00 | 602.35 | 602.35 | 2.59% | 337,405 |
| Jun 25, 2026 | 593.00 | 594.70 | 581.90 | 587.15 | 587.15 | 0.52% | 136,135 |
| Jun 24, 2026 | 584.55 | 589.00 | 575.25 | 584.10 | 584.10 | -0.08% | 105,145 |
| Jun 23, 2026 | 593.85 | 595.25 | 581.00 | 584.55 | 584.55 | -1.33% | 89,082 |
| Jun 22, 2026 | 595.00 | 610.00 | 588.05 | 592.40 | 592.40 | 0.34% | 161,311 |
| Jun 19, 2026 | 588.85 | 599.70 | 579.00 | 590.40 | 590.40 | 1.19% | 138,222 |
| Jun 18, 2026 | 578.30 | 590.00 | 578.30 | 583.45 | 583.45 | 0.40% | 135,908 |
| Jun 17, 2026 | 592.00 | 608.00 | 578.30 | 581.10 | 581.10 | -1.11% | 168,255 |
| Jun 16, 2026 | 606.90 | 606.90 | 579.85 | 587.60 | 587.60 | -2.10% | 160,301 |
| Jun 15, 2026 | 630.00 | 630.00 | 594.10 | 600.20 | 600.20 | -1.89% | 263,941 |
| Jun 12, 2026 | 585.00 | 615.00 | 583.15 | 611.75 | 611.75 | 7.30% | 359,822 |
| Jun 11, 2026 | 585.10 | 593.70 | 562.60 | 570.15 | 570.15 | -3.36% | 163,695 |
| Jun 10, 2026 | 609.00 | 613.00 | 585.00 | 589.95 | 589.95 | -2.67% | 152,222 |
| Jun 9, 2026 | 574.20 | 612.00 | 570.45 | 606.15 | 606.15 | 6.41% | 412,139 |
| Jun 8, 2026 | 561.10 | 586.00 | 561.10 | 569.65 | 569.65 | -0.12% | 151,329 |
| Jun 5, 2026 | 578.00 | 580.95 | 567.35 | 570.35 | 570.35 | -1.46% | 66,419 |
| Jun 4, 2026 | 580.00 | 589.95 | 572.05 | 578.80 | 578.80 | 0.15% | 104,427 |
| Jun 3, 2026 | 575.00 | 582.00 | 560.05 | 577.95 | 577.95 | 1.77% | 199,908 |
| Jun 2, 2026 | 553.00 | 572.30 | 553.00 | 567.90 | 567.90 | 1.47% | 94,383 |
| Jun 1, 2026 | 569.10 | 585.00 | 556.50 | 559.70 | 559.70 | -1.29% | 144,064 |
| May 29, 2026 | 575.00 | 580.60 | 562.05 | 567.00 | 567.00 | -0.59% | 109,364 |
| May 27, 2026 | 581.95 | 583.10 | 569.50 | 570.35 | 570.35 | -1.46% | 100,548 |
| May 26, 2026 | 579.20 | 589.90 | 575.00 | 578.80 | 578.80 | -0.07% | 100,536 |
| May 25, 2026 | 594.45 | 595.00 | 576.65 | 579.20 | 579.20 | -0.96% | 115,282 |
| 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 |