SG Finserve Limited (NSE:SGFIN)
India · Delayed Price · Currency is INR 698.30
-5.30 (-0.75%)
Nov 11, 2026, 1:29 PM IST
NSE:SGFIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 703.60 | 729.00 | 696.00 | 698.30 | 698.30 | -0.75% | 333,283 |
| Nov 9, 2026 | 700.00 | 704.90 | 689.35 | 703.60 | 703.60 | 1.19% | 104,480 |
| Nov 8, 2026 | 703.80 | 711.90 | 683.00 | 695.35 | 695.35 | -0.23% | 67,917 |
| Nov 6, 2026 | 701.65 | 703.35 | 643.50 | 696.95 | 696.95 | -0.67% | 188,855 |
| Nov 5, 2026 | 727.00 | 732.00 | 698.35 | 701.65 | 701.65 | -0.97% | 272,559 |
| Nov 4, 2026 | 675.50 | 714.40 | 666.60 | 708.55 | 708.55 | 4.21% | 262,582 |
| Nov 3, 2026 | 689.00 | 705.00 | 674.25 | 679.95 | 679.95 | -0.77% | 154,813 |
| Nov 2, 2026 | 692.40 | 692.40 | 672.00 | 685.20 | 685.20 | -0.55% | 146,807 |
| Oct 30, 2026 | 731.95 | 744.00 | 679.00 | 689.00 | 689.00 | -6.25% | 454,535 |
| Oct 29, 2026 | 653.25 | 744.00 | 649.55 | 734.95 | 734.95 | 12.83% | 2,157,026 |
| Oct 28, 2026 | 656.15 | 659.00 | 645.00 | 651.35 | 651.35 | -0.15% | 123,240 |
| Oct 27, 2026 | 638.00 | 665.00 | 629.55 | 652.35 | 652.35 | 3.35% | 248,319 |
| Oct 26, 2026 | 614.00 | 637.20 | 602.05 | 631.20 | 631.20 | 2.62% | 198,813 |
| Oct 23, 2026 | 616.00 | 633.40 | 600.55 | 615.10 | 615.10 | -0.67% | 298,804 |
| Oct 22, 2026 | 624.25 | 628.80 | 615.00 | 619.25 | 619.25 | -1.47% | 190,610 |
| Oct 21, 2026 | 660.00 | 661.35 | 617.25 | 628.50 | 628.50 | -4.27% | 372,412 |
| Oct 19, 2026 | 679.90 | 689.65 | 655.00 | 656.50 | 656.50 | -2.99% | 454,511 |
| Oct 16, 2026 | 699.65 | 712.00 | 610.00 | 676.70 | 676.70 | -2.53% | 4,110,056 |
| Oct 15, 2026 | 692.00 | 696.90 | 681.60 | 694.25 | 694.25 | 0.70% | 322,382 |
| Oct 14, 2026 | 685.00 | 693.90 | 677.10 | 689.45 | 689.45 | 1.39% | 303,616 |
| Oct 13, 2026 | 690.00 | 696.00 | 667.30 | 680.00 | 680.00 | -1.24% | 442,821 |
| Oct 12, 2026 | 679.50 | 703.40 | 679.50 | 688.55 | 688.55 | 1.85% | 615,946 |
| Oct 9, 2026 | 651.10 | 688.80 | 639.30 | 676.05 | 676.05 | 4.67% | 844,383 |
| Oct 8, 2026 | 663.70 | 668.35 | 640.30 | 645.90 | 645.90 | -2.68% | 301,459 |
| Oct 7, 2026 | 666.00 | 674.00 | 656.00 | 663.70 | 663.70 | 0.23% | 231,759 |
| Oct 6, 2026 | 687.00 | 687.00 | 655.25 | 662.15 | 662.15 | -2.33% | 371,637 |
| Oct 5, 2026 | 659.35 | 697.00 | 647.60 | 677.95 | 677.95 | 7.30% | 3,245,313 |
| Oct 1, 2026 | 605.00 | 635.00 | 600.85 | 631.85 | 631.85 | 4.55% | 1,112,628 |
| Sep 30, 2026 | 595.30 | 613.20 | 593.20 | 604.35 | 604.35 | 1.52% | 293,138 |
| Sep 29, 2026 | 589.75 | 604.45 | 573.70 | 595.30 | 595.30 | 0.94% | 246,626 |
| Sep 28, 2026 | 605.15 | 609.70 | 585.25 | 589.75 | 589.75 | -3.27% | 167,602 |
| Sep 25, 2026 | 603.00 | 616.90 | 596.20 | 609.70 | 609.70 | 1.35% | 137,855 |
| Sep 24, 2026 | 622.75 | 622.75 | 591.95 | 601.55 | 601.55 | -3.31% | 266,998 |
| Sep 23, 2026 | 629.00 | 637.65 | 620.00 | 622.15 | 622.15 | -0.39% | 128,081 |
| Sep 22, 2026 | 632.00 | 646.75 | 618.10 | 624.60 | 624.60 | 0.22% | 174,549 |
| Sep 21, 2026 | 626.00 | 632.20 | 619.00 | 623.25 | 623.25 | -1.22% | 156,987 |
| Sep 18, 2026 | 624.90 | 638.05 | 621.05 | 630.95 | 630.95 | 1.78% | 75,511 |
| Sep 17, 2026 | 618.25 | 630.50 | 610.00 | 619.90 | 619.90 | 0.27% | 161,589 |
| Sep 16, 2026 | 629.00 | 636.00 | 600.00 | 618.20 | 618.20 | -1.83% | 226,905 |
| Sep 15, 2026 | 665.00 | 666.00 | 625.00 | 629.75 | 629.75 | -4.69% | 272,203 |
| Sep 11, 2026 | 670.00 | 673.20 | 658.00 | 660.75 | 660.75 | -1.67% | 162,612 |
| Sep 10, 2026 | 679.50 | 683.20 | 666.20 | 672.00 | 672.00 | -1.00% | 153,561 |
| Sep 9, 2026 | 675.20 | 687.00 | 668.25 | 678.80 | 678.80 | 0.39% | 153,142 |
| Sep 8, 2026 | 675.05 | 685.45 | 668.55 | 676.15 | 676.15 | -0.21% | 164,770 |
| Sep 7, 2026 | 675.70 | 691.85 | 675.70 | 677.60 | 677.60 | 0.28% | 118,788 |
| Sep 4, 2026 | 682.50 | 682.50 | 655.90 | 675.70 | 675.70 | -0.16% | 164,000 |
| Sep 3, 2026 | 678.90 | 689.50 | 672.00 | 676.80 | 676.80 | 0.33% | 82,919 |
| Sep 2, 2026 | 682.35 | 687.55 | 666.25 | 674.60 | 674.60 | -1.13% | 116,799 |
| Sep 1, 2026 | 688.60 | 698.00 | 674.20 | 682.30 | 682.30 | -0.92% | 173,924 |
| Aug 31, 2026 | 683.00 | 708.40 | 683.00 | 688.65 | 688.65 | 0.60% | 278,985 |