SG Mart Limited (NSE:SGMART)
India · Delayed Price · Currency is INR 911.95
+9.50 (1.05%)
Nov 11, 2026, 1:30 PM IST
NSE:SGMART Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 904.00 | 917.00 | 899.45 | 911.95 | 911.95 | 1.05% | 136,626 |
| Nov 9, 2026 | 882.50 | 909.90 | 864.05 | 902.45 | 902.45 | 2.37% | 395,674 |
| Nov 8, 2026 | 868.90 | 890.70 | 862.30 | 881.55 | 881.55 | 2.61% | 66,362 |
| Nov 6, 2026 | 893.00 | 900.90 | 853.00 | 859.15 | 859.15 | -4.33% | 464,604 |
| Nov 5, 2026 | 920.00 | 928.45 | 895.00 | 898.05 | 898.05 | -0.62% | 353,310 |
| Nov 4, 2026 | 897.30 | 908.85 | 886.70 | 903.65 | 903.65 | 1.96% | 297,227 |
| Nov 3, 2026 | 882.00 | 911.80 | 872.45 | 886.30 | 886.30 | 0.84% | 504,537 |
| Nov 2, 2026 | 843.30 | 888.00 | 836.30 | 878.90 | 878.90 | 2.63% | 631,434 |
| Oct 30, 2026 | 865.00 | 865.80 | 843.30 | 856.35 | 856.35 | -0.95% | 433,022 |
| Oct 29, 2026 | 810.20 | 913.75 | 807.00 | 864.55 | 864.55 | 7.67% | 7,433,434 |
| Oct 28, 2026 | 790.00 | 828.00 | 774.75 | 802.95 | 802.95 | 0.44% | 1,552,124 |
| Oct 27, 2026 | 800.80 | 805.00 | 791.65 | 799.40 | 799.40 | -0.04% | 398,226 |
| Oct 26, 2026 | 782.20 | 809.90 | 777.55 | 799.70 | 799.70 | 0.36% | 1,400,227 |
| Oct 23, 2026 | 751.15 | 804.75 | 735.05 | 796.80 | 796.80 | 5.30% | 784,700 |
| Oct 22, 2026 | 750.00 | 768.20 | 741.20 | 756.70 | 756.70 | 0.73% | 268,681 |
| Oct 21, 2026 | 782.00 | 787.85 | 737.20 | 751.20 | 751.20 | -3.23% | 378,521 |
| Oct 19, 2026 | 842.00 | 842.00 | 756.00 | 776.25 | 776.25 | -2.75% | 908,533 |
| Oct 16, 2026 | 753.00 | 822.00 | 753.00 | 798.20 | 798.20 | 5.71% | 385,388 |
| Oct 15, 2026 | 765.00 | 766.60 | 751.00 | 755.10 | 755.10 | -1.71% | 179,245 |
| Oct 14, 2026 | 780.25 | 789.80 | 764.05 | 768.25 | 768.25 | -1.54% | 107,784 |
| Oct 13, 2026 | 768.05 | 783.00 | 758.50 | 780.25 | 780.25 | 2.11% | 226,518 |
| Oct 12, 2026 | 786.20 | 797.00 | 760.00 | 764.10 | 764.10 | -1.48% | 258,246 |
| Oct 9, 2026 | 744.00 | 779.85 | 736.00 | 775.60 | 775.60 | 4.32% | 305,426 |
| Oct 8, 2026 | 746.15 | 757.45 | 730.05 | 743.45 | 743.45 | -1.17% | 324,541 |
| Oct 7, 2026 | 743.00 | 774.80 | 736.55 | 752.25 | 752.25 | 1.27% | 152,651 |
| Oct 6, 2026 | 740.00 | 757.20 | 734.00 | 742.85 | 742.85 | 0.70% | 255,968 |
| Oct 5, 2026 | 750.00 | 758.30 | 730.90 | 737.65 | 737.65 | -0.61% | 397,450 |
| Oct 1, 2026 | 748.45 | 771.00 | 728.15 | 742.20 | 742.20 | -1.14% | 314,856 |
| Sep 30, 2026 | 760.85 | 769.05 | 743.00 | 750.75 | 750.75 | -0.69% | 125,096 |
| Sep 29, 2026 | 729.80 | 770.50 | 725.90 | 755.95 | 755.95 | 3.63% | 491,934 |
| Sep 28, 2026 | 725.05 | 746.00 | 720.00 | 729.50 | 729.50 | -0.21% | 121,001 |
| Sep 25, 2026 | 723.85 | 743.20 | 715.30 | 731.00 | 731.00 | 1.93% | 161,034 |
| Sep 24, 2026 | 731.00 | 732.30 | 710.05 | 717.15 | 717.15 | -1.96% | 157,780 |
| Sep 23, 2026 | 721.00 | 742.95 | 720.15 | 731.45 | 731.45 | 1.34% | 166,323 |
| Sep 22, 2026 | 728.10 | 737.05 | 718.10 | 721.80 | 721.80 | -1.18% | 57,564 |
| Sep 21, 2026 | 726.00 | 747.85 | 713.20 | 730.40 | 730.40 | -0.43% | 128,659 |
| Sep 18, 2026 | 719.00 | 747.40 | 710.00 | 733.55 | 733.55 | 2.99% | 192,112 |
| Sep 17, 2026 | 694.15 | 722.80 | 694.15 | 712.25 | 712.25 | 2.09% | 219,503 |
| Sep 16, 2026 | 716.00 | 739.95 | 678.10 | 697.65 | 697.65 | -3.39% | 699,054 |
| Sep 15, 2026 | 750.75 | 753.05 | 716.15 | 722.10 | 722.10 | -3.84% | 198,309 |
| Sep 11, 2026 | 766.55 | 775.00 | 749.40 | 750.95 | 750.95 | -2.04% | 160,171 |
| 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 |