SG Mart Limited (NSE:SGMART)
India · Delayed Price · Currency is INR 660.10
+1.95 (0.30%)
Jul 22, 2026, 3:30 PM IST
NSE:SGMART Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 613.70 | 620.00 | 602.00 | 603.15 | 603.15 | -0.89% | 108,496 |
| Jul 1, 2026 | 593.00 | 628.00 | 589.05 | 608.55 | 608.55 | 2.98% | 411,780 |
| Jun 30, 2026 | 583.00 | 598.00 | 575.65 | 590.95 | 590.95 | 0.47% | 245,518 |
| Jun 29, 2026 | 583.00 | 599.45 | 582.50 | 588.20 | 588.20 | -0.08% | 53,102 |
| Jun 25, 2026 | 585.00 | 594.50 | 582.00 | 588.70 | 588.70 | 0.09% | 69,444 |
| Jun 24, 2026 | 592.00 | 599.85 | 580.00 | 588.20 | 588.20 | -1.25% | 77,434 |
| Jun 23, 2026 | 589.05 | 606.45 | 589.05 | 595.65 | 595.65 | 0.57% | 137,706 |
| Jun 22, 2026 | 595.00 | 611.00 | 587.00 | 592.30 | 592.30 | -0.94% | 109,660 |
| Jun 19, 2026 | 585.00 | 601.00 | 580.25 | 597.90 | 597.90 | 1.69% | 81,469 |
| Jun 18, 2026 | 584.00 | 608.00 | 583.20 | 587.95 | 587.95 | 0.61% | 186,483 |
| Jun 17, 2026 | 584.00 | 592.00 | 582.30 | 584.40 | 584.40 | -0.52% | 41,620 |
| Jun 16, 2026 | 595.00 | 598.30 | 585.00 | 587.45 | 587.45 | -1.12% | 55,144 |
| Jun 15, 2026 | 609.00 | 618.00 | 590.20 | 594.10 | 594.10 | 0.23% | 78,051 |
| Jun 12, 2026 | 584.80 | 598.45 | 577.30 | 592.75 | 592.75 | 2.62% | 90,736 |
| Jun 11, 2026 | 594.80 | 598.00 | 574.60 | 577.60 | 577.60 | -2.89% | 66,939 |
| Jun 10, 2026 | 615.00 | 633.00 | 589.35 | 594.80 | 594.80 | -3.97% | 132,151 |
| Jun 9, 2026 | 585.40 | 628.00 | 585.40 | 619.40 | 619.40 | 7.38% | 638,963 |
| Jun 8, 2026 | 572.35 | 582.95 | 564.35 | 576.85 | 576.85 | 0.26% | 96,063 |
| Jun 5, 2026 | 582.00 | 590.25 | 573.85 | 575.35 | 575.35 | -0.11% | 74,780 |
| Jun 4, 2026 | 566.00 | 583.50 | 565.80 | 576.00 | 576.00 | 0.94% | 97,318 |
| Jun 3, 2026 | 570.05 | 576.55 | 560.25 | 570.65 | 570.65 | -1.31% | 69,626 |
| Jun 2, 2026 | 575.05 | 584.15 | 561.55 | 578.20 | 578.20 | 0.93% | 134,444 |
| Jun 1, 2026 | 590.20 | 595.15 | 570.00 | 572.90 | 572.90 | -2.93% | 95,795 |
| May 29, 2026 | 603.75 | 606.50 | 585.60 | 590.20 | 590.20 | -1.88% | 255,973 |
| May 27, 2026 | 604.00 | 613.00 | 598.00 | 601.50 | 601.50 | -0.36% | 83,961 |
| May 26, 2026 | 618.20 | 618.20 | 603.00 | 603.70 | 603.70 | -1.44% | 164,353 |
| May 25, 2026 | 622.00 | 625.10 | 610.10 | 612.55 | 612.55 | -0.62% | 81,208 |
| May 22, 2026 | 618.20 | 628.80 | 612.95 | 616.40 | 616.40 | -0.28% | 188,785 |
| May 21, 2026 | 631.75 | 638.10 | 611.80 | 618.10 | 618.10 | -0.57% | 517,865 |
| May 20, 2026 | 603.30 | 626.00 | 596.05 | 621.65 | 621.65 | 3.23% | 328,745 |
| May 19, 2026 | 589.50 | 638.00 | 582.60 | 602.20 | 602.20 | 2.69% | 815,362 |
| May 18, 2026 | 600.00 | 600.05 | 574.75 | 586.45 | 586.45 | -2.14% | 208,529 |
| May 15, 2026 | 598.10 | 617.85 | 591.00 | 599.25 | 599.25 | -0.63% | 372,817 |
| May 14, 2026 | 594.00 | 605.00 | 593.35 | 603.05 | 603.05 | 1.11% | 326,456 |
| May 13, 2026 | 603.95 | 610.00 | 590.00 | 596.45 | 596.45 | 0.28% | 330,710 |
| May 12, 2026 | 600.00 | 608.00 | 587.15 | 594.80 | 594.80 | -1.77% | 315,307 |
| May 11, 2026 | 605.60 | 610.00 | 560.95 | 605.50 | 605.50 | 1.00% | 975,592 |