NSE:SGLRES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	2.15	2.19	1.98	2.14	2.14	-0.47%	125,126
Nov 8, 2026	2.11	2.24	2.10	2.15	2.15	1.90%	21,551
Nov 6, 2026	2.06	2.20	2.04	2.11	2.11	-3.21%	62,646
Nov 5, 2026	2.15	2.24	2.11	2.18	2.18	1.40%	11,917
Nov 4, 2026	2.17	2.24	2.00	2.15	2.15	0.94%	59,837
Nov 3, 2026	2.08	2.28	2.08	2.13	2.13	2.40%	37,292
Nov 2, 2026	2.32	2.32	1.97	2.08	2.08	-1.89%	40,665
Oct 30, 2026	2.13	2.18	2.06	2.12	2.12	-0.47%	16,264
Oct 29, 2026	2.21	2.25	1.98	2.13	2.13	-1.39%	135,740
Oct 28, 2026	2.29	2.29	2.06	2.16	2.16	2.37%	15,457
Oct 27, 2026	1.89	2.20	1.89	2.11	2.11	3.43%	50,136
Oct 26, 2026	2.13	2.20	1.96	2.04	2.04	2.00%	65,187
Oct 23, 2026	2.03	2.20	1.85	2.00	2.00	-1.48%	148,868
Oct 22, 2026	2.05	2.18	2.00	2.03	2.03	-4.69%	939,514
Oct 21, 2026	2.21	2.21	2.06	2.13	2.13	-1.39%	80,201
Oct 19, 2026	2.26	2.48	2.08	2.16	2.16	-4.42%	146,844
Oct 16, 2026	2.36	2.38	2.20	2.26	2.26	-7.38%	85,303
Oct 15, 2026	2.46	2.56	2.36	2.44	2.44	-0.81%	24,367
Oct 14, 2026	2.42	2.49	2.36	2.46	2.46	3.36%	28,824
Oct 13, 2026	2.56	2.56	2.21	2.38	2.38	-1.24%	261,160
Oct 12, 2026	2.31	2.56	2.25	2.41	2.41	-0.41%	45,982
Oct 9, 2026	2.27	2.48	2.24	2.42	2.42	7.08%	78,323
Oct 8, 2026	2.24	2.39	2.16	2.26	2.26	3.67%	29,601
Oct 7, 2026	2.17	2.25	2.16	2.18	2.18	-3.54%	32,083
Oct 6, 2026	2.29	2.29	2.17	2.26	2.26	1.35%	33,778
Oct 5, 2026	2.22	2.38	2.18	2.23	2.23	-1.76%	57,778
Oct 1, 2026	2.49	2.49	2.27	2.27	2.27	-4.62%	91,325
Sep 30, 2026	2.28	2.43	2.22	2.38	2.38	2.15%	78,563
Sep 29, 2026	2.30	2.42	2.25	2.33	2.33	-0.85%	27,251
Sep 28, 2026	2.29	2.42	2.28	2.35	2.35	-1.67%	56,530
Sep 25, 2026	2.37	2.43	2.26	2.39	2.39	3.02%	31,495
Sep 24, 2026	2.54	2.54	2.32	2.32	2.32	-4.92%	64,861
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