NSE:SGLRES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	2.46	2.52	2.28	2.44	2.44	1.67%	93,094
Sep 22, 2026	2.53	2.55	2.36	2.40	2.40	-3.23%	42,415
Sep 21, 2026	2.54	2.55	2.34	2.48	2.48	2.06%	35,437
Sep 18, 2026	2.49	2.60	2.37	2.43	2.43	-2.41%	279,185
Sep 17, 2026	2.49	2.53	2.35	2.49	2.49	2.05%	53,314
Sep 16, 2026	2.40	2.46	2.33	2.44	2.44	3.83%	14,193
Sep 15, 2026	2.55	2.55	2.32	2.35	2.35	-3.69%	31,022
Sep 11, 2026	2.45	2.45	2.31	2.44	2.44	3.39%	37,017
Sep 10, 2026	2.52	2.52	2.35	2.36	2.36	-4.45%	63,379
Sep 9, 2026	2.53	2.58	2.40	2.47	2.47	-1.98%	49,785
Sep 8, 2026	2.62	2.62	2.40	2.52	2.52	0.80%	36,452
Sep 7, 2026	2.47	2.53	2.32	2.50	2.50	3.73%	42,931
Sep 4, 2026	2.50	2.50	2.32	2.41	2.41	0.84%	58,369
Sep 3, 2026	2.33	2.44	2.27	2.39	2.39	2.58%	55,677
Sep 2, 2026	2.42	2.43	2.31	2.33	2.33	-3.72%	12,072
Sep 1, 2026	2.48	2.48	2.29	2.42	2.42	1.68%	57,635
Aug 31, 2026	2.54	2.54	2.30	2.38	2.38	-1.65%	54,234
Aug 28, 2026	2.30	2.43	2.30	2.42	2.42	4.31%	88,832
Aug 27, 2026	2.40	2.44	2.28	2.32	2.32	-2.52%	24,319
Aug 26, 2026	2.57	2.57	2.38	2.38	2.38	-4.80%	71,015
Aug 25, 2026	2.49	2.59	2.40	2.50	2.50	0.40%	37,372
Aug 24, 2026	2.53	2.56	2.33	2.49	2.49	1.63%	37,147
Aug 21, 2026	2.44	2.51	2.36	2.45	2.45	-	18,584
Aug 20, 2026	2.40	2.51	2.28	2.45	2.45	2.08%	46,364
Aug 19, 2026	2.48	2.57	2.35	2.40	2.40	-2.83%	49,039