SG Finserve Limited (NSE:SGFIN)
India · Delayed Price · Currency is INR 660.90
-11.10 (-1.65%)
Sep 11, 2026, 3:29 PM IST
NSE:SGFIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 690.80 | 690.80 | 682.05 | 684.55 | 684.55 | -0.42% | 107,777 |
| Aug 27, 2026 | 695.95 | 703.45 | 685.55 | 687.45 | 687.45 | -0.69% | 177,629 |
| Aug 26, 2026 | 706.10 | 711.85 | 690.20 | 692.20 | 692.20 | -1.18% | 138,554 |
| Aug 25, 2026 | 687.20 | 715.00 | 687.20 | 700.50 | 700.50 | 1.62% | 252,186 |
| Aug 24, 2026 | 685.00 | 713.85 | 685.00 | 689.35 | 689.35 | 0.32% | 313,051 |
| Aug 21, 2026 | 685.00 | 695.30 | 681.00 | 687.15 | 687.15 | 0.37% | 183,421 |
| Aug 20, 2026 | 698.50 | 708.75 | 682.00 | 684.65 | 684.65 | -1.17% | 219,085 |
| Aug 19, 2026 | 674.90 | 706.25 | 668.05 | 692.75 | 692.75 | 3.64% | 559,188 |
| Aug 18, 2026 | 658.20 | 675.00 | 658.20 | 668.45 | 668.45 | 1.24% | 194,499 |
| Aug 17, 2026 | 662.05 | 665.00 | 652.55 | 660.25 | 660.25 | -0.27% | 118,973 |
| Aug 14, 2026 | 663.70 | 669.00 | 650.00 | 662.05 | 662.05 | 0.66% | 141,224 |
| Aug 13, 2026 | 657.30 | 665.00 | 639.95 | 657.70 | 657.70 | 0.96% | 264,897 |
| Aug 12, 2026 | 665.20 | 665.20 | 639.90 | 651.45 | 651.45 | -1.33% | 328,563 |
| Aug 11, 2026 | 672.00 | 676.55 | 655.05 | 660.20 | 660.20 | -1.57% | 358,544 |
| Aug 10, 2026 | 696.90 | 715.00 | 660.55 | 670.70 | 670.70 | -3.42% | 356,923 |
| Aug 7, 2026 | 712.00 | 717.80 | 685.50 | 694.45 | 694.45 | -2.17% | 210,328 |
| Aug 6, 2026 | 696.00 | 715.90 | 690.10 | 709.85 | 709.85 | 2.25% | 232,377 |
| Aug 5, 2026 | 712.90 | 727.45 | 686.50 | 694.25 | 694.25 | -1.65% | 376,560 |
| Aug 4, 2026 | 700.95 | 712.40 | 700.00 | 705.90 | 705.90 | 0.47% | 182,163 |
| Aug 3, 2026 | 686.00 | 713.85 | 680.70 | 702.60 | 702.60 | 2.98% | 367,008 |
| Jul 31, 2026 | 658.80 | 696.00 | 658.80 | 682.25 | 682.25 | 3.56% | 306,774 |
| Jul 30, 2026 | 677.00 | 681.65 | 657.00 | 658.80 | 658.80 | -3.06% | 215,326 |
| Jul 29, 2026 | 680.00 | 686.95 | 671.30 | 679.60 | 679.60 | 0.90% | 204,711 |
| Jul 28, 2026 | 692.00 | 700.00 | 666.15 | 673.55 | 673.55 | -2.11% | 329,353 |
| Jul 27, 2026 | 713.10 | 722.50 | 685.00 | 688.10 | 688.10 | -1.14% | 455,519 |
| Jul 24, 2026 | 663.90 | 723.60 | 658.00 | 696.05 | 696.05 | 4.95% | 2,000,660 |
| Jul 23, 2026 | 664.50 | 680.00 | 656.10 | 663.20 | 663.20 | -0.37% | 291,325 |
| Jul 22, 2026 | 678.50 | 683.90 | 645.30 | 665.65 | 665.65 | -1.75% | 441,350 |
| Jul 21, 2026 | 674.50 | 686.20 | 662.65 | 677.50 | 677.50 | 0.83% | 378,201 |
| 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 |