SG Mart Limited (NSE:SGMART)
India · Delayed Price · Currency is INR 440.15
+4.05 (0.93%)
Feb 19, 2026, 12:39 PM IST
SG Mart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 439.15 | 439.15 | 439.15 | 439.15 | - | 0.70% | 2 |
| Feb 18, 2026 | 434.60 | 438.00 | 429.15 | 436.10 | 436.10 | 1.03% | 138,877 |
| Feb 17, 2026 | 427.20 | 435.70 | 422.05 | 431.65 | 431.65 | 1.41% | 174,618 |
| Feb 16, 2026 | 418.90 | 433.15 | 415.25 | 425.65 | 425.65 | 1.61% | 261,644 |
| Feb 13, 2026 | 418.90 | 425.40 | 413.05 | 418.90 | 418.90 | -1.49% | 665,788 |
| Feb 12, 2026 | 427.05 | 434.95 | 419.30 | 425.25 | 425.25 | -1.91% | 1,064,443 |
| Feb 11, 2026 | 417.95 | 447.70 | 402.65 | 433.55 | 433.55 | 4.21% | 1,251,482 |
| Feb 10, 2026 | 405.55 | 420.25 | 405.55 | 416.05 | 416.05 | 2.65% | 497,814 |
| Feb 9, 2026 | 369.00 | 418.90 | 365.15 | 405.30 | 405.30 | 10.47% | 1,522,487 |
| Feb 6, 2026 | 377.00 | 377.00 | 362.00 | 366.90 | 366.90 | 0.03% | 46,509 |
| Feb 5, 2026 | 376.00 | 380.00 | 365.05 | 366.80 | 366.80 | -1.70% | 133,441 |
| Feb 4, 2026 | 368.90 | 373.70 | 355.00 | 373.15 | 373.15 | 1.90% | 180,464 |
| Feb 3, 2026 | 359.85 | 372.65 | 350.30 | 366.20 | 366.20 | 4.61% | 179,504 |
| Feb 2, 2026 | 350.65 | 351.70 | 343.00 | 350.05 | 350.05 | 0.33% | 36,421 |
| Feb 1, 2026 | 364.95 | 364.95 | 348.80 | 348.90 | 348.90 | -3.76% | 38,291 |
| Jan 30, 2026 | 346.10 | 365.70 | 343.15 | 362.55 | 362.55 | 3.66% | 174,023 |
| Jan 29, 2026 | 348.05 | 353.15 | 345.60 | 349.75 | 349.75 | -0.55% | 100,481 |
| Jan 28, 2026 | 345.00 | 359.70 | 340.20 | 351.70 | 351.70 | 1.63% | 157,509 |
| Jan 27, 2026 | 337.35 | 356.25 | 337.35 | 346.05 | 346.05 | -0.93% | 277,934 |
| Jan 23, 2026 | 334.00 | 369.00 | 330.00 | 349.30 | 349.30 | 6.15% | 1,868,679 |
| Jan 22, 2026 | 319.35 | 342.05 | 319.35 | 329.05 | 329.05 | 3.04% | 387,090 |
| Jan 21, 2026 | 323.45 | 329.90 | 313.10 | 319.35 | 319.35 | -1.27% | 214,261 |
| Jan 20, 2026 | 335.10 | 336.30 | 320.00 | 323.45 | 323.45 | -3.84% | 221,849 |
| Jan 19, 2026 | 340.00 | 352.30 | 333.30 | 336.35 | 336.35 | -1.48% | 130,723 |
| Jan 16, 2026 | 343.65 | 354.85 | 334.95 | 341.40 | 341.40 | 0.19% | 668,864 |
| Jan 14, 2026 | 343.90 | 345.55 | 338.45 | 340.75 | 340.75 | -0.44% | 59,629 |
| Jan 13, 2026 | 348.70 | 351.40 | 340.10 | 342.25 | 342.25 | -1.57% | 75,771 |
| Jan 12, 2026 | 355.60 | 357.80 | 344.05 | 347.70 | 347.70 | -2.22% | 128,375 |
| Jan 9, 2026 | 366.00 | 367.50 | 352.25 | 355.60 | 355.60 | -3.01% | 112,333 |
| Jan 8, 2026 | 379.85 | 379.85 | 360.25 | 366.65 | 366.65 | -2.51% | 73,871 |
| Jan 7, 2026 | 371.10 | 379.20 | 371.10 | 376.10 | 376.10 | 0.32% | 107,917 |
| Jan 6, 2026 | 376.85 | 383.70 | 371.10 | 374.90 | 374.90 | -0.82% | 197,685 |
| Jan 5, 2026 | 386.05 | 389.85 | 375.60 | 378.00 | 378.00 | -2.12% | 117,555 |
| Jan 2, 2026 | 380.05 | 397.20 | 380.05 | 386.20 | 386.20 | 0.85% | 337,706 |
| Jan 1, 2026 | 376.50 | 384.40 | 373.45 | 382.95 | 382.95 | 2.09% | 236,457 |
| Dec 31, 2025 | 384.90 | 389.75 | 375.00 | 375.10 | 375.10 | -1.30% | 223,303 |
| Dec 30, 2025 | 361.45 | 382.00 | 361.35 | 380.05 | 380.05 | 5.16% | 358,609 |
| Dec 29, 2025 | 373.00 | 374.10 | 351.10 | 361.40 | 361.40 | -3.15% | 163,177 |
| Dec 26, 2025 | 383.55 | 383.55 | 371.00 | 373.15 | 373.15 | -1.74% | 207,157 |
| Dec 24, 2025 | 364.00 | 385.80 | 360.45 | 379.75 | 379.75 | 4.85% | 602,192 |
| Dec 23, 2025 | 352.00 | 367.00 | 348.95 | 362.20 | 362.20 | 3.25% | 330,019 |
| Dec 22, 2025 | 346.00 | 363.00 | 346.00 | 350.80 | 350.80 | 0.29% | 257,282 |
| Dec 19, 2025 | 336.25 | 352.60 | 332.30 | 349.80 | 349.80 | 4.56% | 186,880 |
| Dec 18, 2025 | 332.20 | 336.70 | 330.00 | 334.55 | 334.55 | -0.42% | 121,642 |
| Dec 17, 2025 | 335.15 | 338.00 | 333.30 | 335.95 | 335.95 | -0.58% | 120,731 |
| Dec 16, 2025 | 339.00 | 340.90 | 335.00 | 337.90 | 337.90 | -0.46% | 61,027 |
| Dec 15, 2025 | 334.90 | 341.95 | 333.00 | 339.45 | 339.45 | 1.59% | 154,542 |
| Dec 12, 2025 | 332.10 | 336.30 | 329.15 | 334.15 | 334.15 | 0.74% | 277,504 |
| Dec 11, 2025 | 334.55 | 336.00 | 321.95 | 331.70 | 331.70 | 0.21% | 314,371 |
| Dec 10, 2025 | 332.55 | 347.50 | 329.85 | 331.00 | 331.00 | -0.63% | 214,260 |