SG Mart Limited (NSE:SGMART)
India · Delayed Price · Currency is INR 504.80
+5.40 (1.08%)
Apr 2, 2026, 3:29 PM IST
NSE:SGMART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 500.00 | 514.00 | 475.50 | 504.80 | 504.80 | 1.08% | 379,388 |
| Apr 1, 2026 | 490.00 | 505.85 | 470.90 | 499.40 | 499.40 | 7.70% | 429,225 |
| Mar 30, 2026 | 500.05 | 505.15 | 455.00 | 463.70 | 463.70 | -7.14% | 228,264 |
| Mar 27, 2026 | 480.95 | 506.00 | 469.30 | 499.35 | 499.35 | 3.78% | 898,963 |
| Mar 25, 2026 | 464.95 | 484.25 | 457.80 | 481.15 | 481.15 | 4.19% | 354,529 |
| Mar 24, 2026 | 441.00 | 465.00 | 441.00 | 461.80 | 461.80 | 3.95% | 652,514 |
| Mar 23, 2026 | 435.20 | 459.00 | 417.60 | 444.25 | 444.25 | 2.60% | 1,550,938 |
| Mar 20, 2026 | 432.00 | 448.70 | 432.00 | 433.00 | 433.00 | -0.69% | 75,637 |
| Mar 19, 2026 | 422.00 | 447.50 | 422.00 | 436.00 | 436.00 | -0.85% | 549,380 |
| Mar 18, 2026 | 434.85 | 450.65 | 434.85 | 439.75 | 439.75 | 1.13% | 98,406 |
| Mar 17, 2026 | 442.25 | 442.25 | 430.20 | 434.85 | 434.85 | -0.93% | 78,559 |
| Mar 16, 2026 | 452.00 | 454.05 | 430.80 | 438.95 | 438.95 | -2.89% | 145,400 |
| Mar 13, 2026 | 458.90 | 459.90 | 445.10 | 452.00 | 452.00 | -1.41% | 209,421 |
| Mar 12, 2026 | 457.80 | 461.00 | 433.85 | 458.45 | 458.45 | 2.63% | 273,023 |
| Mar 11, 2026 | 446.45 | 463.15 | 444.05 | 446.70 | 446.70 | -0.43% | 150,622 |
| Mar 10, 2026 | 458.50 | 460.10 | 445.90 | 448.65 | 448.65 | 0.44% | 127,690 |
| Mar 9, 2026 | 435.00 | 454.90 | 422.00 | 446.70 | 446.70 | 0.09% | 1,168,800 |
| Mar 6, 2026 | 461.65 | 461.75 | 442.10 | 446.30 | 446.30 | -3.10% | 151,607 |
| Mar 5, 2026 | 463.95 | 474.55 | 456.50 | 460.60 | 460.60 | 0.45% | 151,400 |
| Mar 4, 2026 | 462.00 | 470.55 | 456.15 | 458.55 | 458.55 | -2.98% | 200,026 |
| Mar 2, 2026 | 450.00 | 478.90 | 448.00 | 472.65 | 472.65 | 2.37% | 428,493 |
| Feb 27, 2026 | 446.00 | 479.10 | 444.20 | 461.70 | 461.70 | 3.32% | 833,541 |
| Feb 26, 2026 | 441.15 | 447.90 | 437.75 | 446.85 | 446.85 | 1.85% | 176,286 |
| Feb 25, 2026 | 428.40 | 445.10 | 428.40 | 438.75 | 438.75 | 1.93% | 180,201 |
| Feb 24, 2026 | 430.00 | 435.40 | 425.25 | 430.45 | 430.45 | -0.57% | 128,465 |
| Feb 23, 2026 | 442.00 | 442.25 | 428.40 | 432.90 | 432.90 | -1.84% | 93,779 |
| Feb 20, 2026 | 447.85 | 447.85 | 432.10 | 441.00 | 441.00 | -1.11% | 110,965 |
| Feb 19, 2026 | 439.15 | 448.00 | 431.50 | 445.95 | 445.95 | 2.26% | 350,330 |
| 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 |