SG Mart Limited (NSE:SGMART)
India · Delayed Price · Currency is INR 753.75
-12.80 (-1.67%)
Sep 11, 2026, 10:10 AM IST
NSE:SGMART Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 776.05 | 785.00 | 763.00 | 766.55 | 766.55 | -0.82% | 400,244 |
| Sep 9, 2026 | 809.50 | 816.00 | 766.90 | 772.90 | 772.90 | -4.52% | 336,290 |
| Sep 8, 2026 | 810.40 | 830.45 | 806.00 | 809.50 | 809.50 | -0.11% | 180,042 |
| Sep 7, 2026 | 828.70 | 847.50 | 805.40 | 810.40 | 810.40 | -1.74% | 166,232 |
| Sep 4, 2026 | 822.00 | 834.05 | 815.55 | 824.75 | 824.75 | 1.09% | 114,546 |
| Sep 3, 2026 | 840.00 | 840.00 | 812.60 | 815.85 | 815.85 | -1.37% | 102,121 |
| Sep 2, 2026 | 837.55 | 845.10 | 821.30 | 827.20 | 827.20 | -0.94% | 112,710 |
| Sep 1, 2026 | 803.30 | 859.95 | 796.65 | 835.05 | 835.05 | 3.95% | 519,733 |
| Aug 31, 2026 | 793.35 | 819.00 | 785.50 | 803.30 | 803.30 | 1.77% | 715,922 |
| Aug 28, 2026 | 809.00 | 819.45 | 785.30 | 789.30 | 789.30 | -2.59% | 739,639 |
| Aug 27, 2026 | 848.00 | 858.20 | 802.15 | 810.25 | 810.25 | -3.81% | 542,016 |
| Aug 26, 2026 | 837.40 | 860.60 | 836.50 | 842.30 | 842.30 | 0.59% | 205,553 |
| Aug 25, 2026 | 811.55 | 848.95 | 809.00 | 837.40 | 837.40 | 3.19% | 242,728 |
| Aug 24, 2026 | 824.05 | 840.00 | 802.00 | 811.55 | 811.55 | -1.07% | 372,170 |
| Aug 21, 2026 | 807.80 | 822.00 | 790.00 | 820.35 | 820.35 | 1.88% | 120,934 |
| Aug 20, 2026 | 801.00 | 824.00 | 782.40 | 805.20 | 805.20 | 0.25% | 779,409 |
| Aug 19, 2026 | 804.15 | 819.65 | 784.85 | 803.20 | 803.20 | -0.22% | 276,071 |
| Aug 18, 2026 | 750.65 | 809.00 | 744.00 | 804.95 | 804.95 | 7.00% | 907,346 |
| Aug 17, 2026 | 743.70 | 757.00 | 727.90 | 752.30 | 752.30 | 2.24% | 262,162 |
| Aug 14, 2026 | 757.40 | 757.40 | 735.00 | 735.85 | 735.85 | -1.51% | 174,450 |
| Aug 13, 2026 | 721.00 | 752.90 | 720.00 | 747.15 | 747.15 | 4.12% | 750,323 |
| Aug 12, 2026 | 717.90 | 723.00 | 709.00 | 717.60 | 717.60 | -0.05% | 128,136 |
| Aug 11, 2026 | 710.00 | 722.90 | 697.70 | 717.95 | 717.95 | 0.43% | 237,055 |
| Aug 10, 2026 | 720.00 | 727.00 | 707.05 | 714.90 | 714.90 | -0.20% | 233,411 |
| Aug 7, 2026 | 720.90 | 725.00 | 710.00 | 716.35 | 716.35 | -0.11% | 103,121 |
| Aug 6, 2026 | 705.70 | 720.25 | 705.70 | 717.15 | 717.15 | 1.08% | 222,589 |
| Aug 5, 2026 | 720.10 | 725.10 | 705.85 | 709.50 | 709.50 | -1.29% | 329,583 |
| Aug 4, 2026 | 692.10 | 725.00 | 687.35 | 718.80 | 718.80 | 2.80% | 705,862 |
| Aug 3, 2026 | 705.00 | 707.00 | 685.10 | 699.25 | 699.25 | 0.27% | 229,145 |
| Jul 31, 2026 | 692.10 | 715.40 | 692.10 | 697.35 | 697.35 | 0.76% | 104,154 |
| Jul 30, 2026 | 703.10 | 711.25 | 690.00 | 692.10 | 692.10 | -2.27% | 330,057 |
| Jul 29, 2026 | 718.00 | 718.15 | 703.00 | 708.15 | 708.15 | -0.48% | 98,747 |
| Jul 28, 2026 | 715.15 | 724.35 | 709.05 | 711.55 | 711.55 | -1.26% | 169,131 |
| Jul 27, 2026 | 715.05 | 737.45 | 705.45 | 720.65 | 720.65 | 1.00% | 570,078 |
| Jul 24, 2026 | 675.00 | 718.00 | 670.05 | 713.55 | 713.55 | 5.77% | 1,478,903 |
| Jul 23, 2026 | 664.00 | 678.50 | 656.75 | 674.60 | 674.60 | 2.10% | 885,941 |
| Jul 22, 2026 | 662.00 | 668.35 | 642.10 | 660.70 | 660.70 | 0.39% | 267,351 |
| Jul 21, 2026 | 664.00 | 680.00 | 654.50 | 658.15 | 658.15 | -2.91% | 577,006 |
| Jul 20, 2026 | 640.05 | 697.00 | 636.95 | 677.85 | 677.85 | 6.61% | 3,847,481 |
| Jul 17, 2026 | 650.00 | 666.00 | 633.00 | 635.85 | 635.85 | - | 890,327 |
| Jul 16, 2026 | 649.00 | 649.00 | 631.25 | 635.85 | 635.85 | -1.11% | 314,533 |
| Jul 15, 2026 | 675.00 | 675.00 | 621.45 | 643.00 | 643.00 | -1.70% | 1,266,513 |
| Jul 14, 2026 | 627.70 | 681.95 | 606.25 | 654.15 | 654.15 | 5.05% | 2,265,959 |
| Jul 13, 2026 | 646.30 | 664.00 | 619.20 | 622.70 | 622.70 | -5.43% | 576,497 |
| Jul 10, 2026 | 664.90 | 680.00 | 653.70 | 658.45 | 658.45 | -0.20% | 214,388 |
| Jul 9, 2026 | 681.60 | 688.00 | 656.65 | 659.80 | 659.80 | -1.38% | 597,288 |
| Jul 8, 2026 | 599.95 | 686.00 | 596.40 | 669.00 | 669.00 | 11.51% | 8,206,593 |
| Jul 7, 2026 | 601.00 | 604.65 | 585.95 | 599.95 | 599.95 | -0.30% | 177,906 |
| Jul 6, 2026 | 601.00 | 610.80 | 597.60 | 601.75 | 601.75 | 0.13% | 75,193 |
| Jul 3, 2026 | 602.00 | 612.45 | 595.00 | 600.95 | 600.95 | -0.36% | 126,641 |