NSE:SGIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	608.00	608.00	574.00	582.50	582.50	-2.45%	5,894
Jul 21, 2026	612.10	612.10	595.00	597.10	597.10	-2.17%	8,038
Jul 20, 2026	596.05	614.00	595.00	610.35	610.35	2.51%	6,975
Jul 17, 2026	600.00	600.70	590.00	595.40	595.40	-0.38%	4,354
Jul 16, 2026	615.00	615.00	589.05	597.70	597.70	0.21%	9,253
Jul 15, 2026	571.30	609.90	571.30	596.45	596.45	0.19%	9,917
Jul 14, 2026	590.15	599.00	590.00	595.30	595.30	0.82%	6,879
Jul 13, 2026	606.00	610.90	590.00	590.45	590.45	-2.21%	13,373
Jul 10, 2026	593.00	630.20	590.00	603.80	603.80	1.67%	23,897
Jul 9, 2026	581.20	595.60	580.00	593.90	593.90	2.40%	11,808
Jul 8, 2026	578.90	594.00	578.90	580.00	580.00	-0.03%	17,106
Jul 7, 2026	584.95	592.25	575.00	580.20	580.20	-0.45%	19,821
Jul 6, 2026	562.00	595.00	562.00	582.80	582.80	4.01%	12,944
Jul 3, 2026	563.05	569.00	537.05	560.35	560.35	-	24,513
Jul 2, 2026	580.20	584.85	557.00	560.35	560.35	-4.29%	13,036
Jul 1, 2026	589.05	595.95	579.05	585.45	585.45	-0.04%	7,860
Jun 30, 2026	560.40	590.00	560.40	585.70	585.70	4.51%	6,805
Jun 29, 2026	582.00	589.65	553.05	560.40	560.40	-4.03%	12,853
Jun 25, 2026	584.50	590.00	575.60	583.95	583.95	0.36%	4,698
Jun 24, 2026	594.90	595.05	568.00	581.85	581.85	-1.46%	8,141
Jun 23, 2026	595.60	614.95	585.00	590.50	590.50	0.63%	18,942
Jun 22, 2026	605.40	605.40	578.10	586.80	586.80	0.07%	12,168
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