NSE:SGIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	586.30	594.60	582.40	586.40	586.40	-0.60%	4,722
Jun 18, 2026	570.35	594.90	570.35	589.95	589.95	0.37%	6,196
Jun 17, 2026	592.00	595.00	581.95	587.80	587.80	2.69%	10,530
Jun 16, 2026	563.20	593.75	563.20	572.40	572.40	1.63%	14,451
Jun 15, 2026	564.00	567.90	548.00	563.20	563.20	2.23%	14,743
Jun 12, 2026	553.00	554.95	544.50	550.90	550.90	-0.06%	6,936
Jun 11, 2026	550.00	560.00	542.55	551.25	551.25	0.10%	11,306
Jun 10, 2026	551.90	564.70	545.60	550.70	550.70	-1.07%	30,522
Jun 9, 2026	556.10	571.20	551.60	556.65	556.65	0.60%	6,275
Jun 8, 2026	566.50	574.95	550.00	553.35	553.35	-3.14%	7,653
Jun 5, 2026	598.55	598.55	562.60	571.30	571.30	-3.81%	10,882
Jun 4, 2026	551.00	619.70	550.00	593.90	593.90	6.46%	83,544
Jun 3, 2026	594.30	600.80	551.55	557.85	557.85	-5.75%	26,523
Jun 2, 2026	529.95	606.60	526.40	591.90	591.90	12.00%	130,165
Jun 1, 2026	543.20	543.20	520.00	528.50	528.50	0.70%	54,965
May 29, 2026	533.40	541.75	520.20	524.85	524.85	-1.60%	57,416
May 27, 2026	527.90	534.90	525.00	533.40	533.40	1.04%	10,848
May 26, 2026	510.00	529.80	510.00	527.90	527.90	2.53%	5,471
May 25, 2026	505.80	525.00	502.00	514.85	514.85	1.79%	13,212
May 22, 2026	519.50	519.50	503.80	505.80	505.80	-0.29%	33,305
May 21, 2026	537.30	546.90	495.20	507.25	507.25	-4.54%	48,939
May 20, 2026	544.85	544.85	520.00	531.40	531.40	-3.50%	25,819
May 19, 2026	574.95	585.00	506.70	550.65	550.65	-2.74%	57,296
May 18, 2026	540.05	573.95	540.05	566.15	566.15	0.76%	7,585
May 15, 2026	599.00	599.00	560.00	561.90	561.90	-1.00%	3,717
May 14, 2026	563.30	577.95	540.00	567.55	567.55	0.45%	14,240
May 13, 2026	570.00	587.20	556.00	565.00	565.00	-1.20%	6,255
May 12, 2026	600.00	610.00	563.30	571.85	571.85	-5.09%	21,625
May 11, 2026	584.95	612.95	580.00	602.50	602.50	3.51%	22,255
May 8, 2026	562.00	585.00	560.00	582.05	582.05	3.61%	17,125
May 7, 2026	560.15	565.00	550.00	561.75	561.75	0.93%	12,968
May 6, 2026	547.90	564.00	547.90	556.55	556.55	1.07%	13,010
May 5, 2026	540.05	563.00	540.05	550.65	550.65	-0.07%	11,499
May 4, 2026	550.90	557.90	545.05	551.05	551.05	0.05%	6,191
Apr 30, 2026	539.90	562.90	539.90	550.80	550.80	1.74%	18,474
Apr 29, 2026	543.15	544.25	530.00	541.40	541.40	-0.32%	10,598
Apr 28, 2026	541.20	545.10	535.00	543.15	543.15	0.36%	9,650
Apr 27, 2026	541.00	544.00	530.00	541.20	541.20	2.10%	9,646
Apr 24, 2026	533.35	534.85	530.00	530.05	530.05	-1.34%	6,735
Apr 23, 2026	519.95	543.90	519.95	537.25	537.25	1.25%	7,287
Apr 22, 2026	525.90	533.95	525.90	530.60	530.60	0.89%	5,293
Apr 21, 2026	501.90	531.80	501.90	525.90	525.90	1.00%	12,802
Apr 20, 2026	519.40	524.00	515.05	520.70	520.70	1.02%	10,789
Apr 17, 2026	515.75	519.30	508.00	515.45	515.45	0.45%	22,194
Apr 16, 2026	506.10	516.95	506.10	513.15	513.15	0.24%	5,792
Apr 15, 2026	496.20	515.00	496.20	511.90	511.90	2.32%	8,122
Apr 13, 2026	504.90	505.30	496.90	500.30	500.30	-1.15%	8,954
Apr 10, 2026	508.00	513.30	501.30	506.10	506.10	1.08%	2,726
Apr 9, 2026	505.65	505.95	495.85	500.70	500.70	-0.81%	2,986
Apr 8, 2026	497.40	509.90	486.65	504.80	504.80	4.54%	11,312