NSE:SGMART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	556.00	618.00	556.00	599.50	599.50	8.25%	1,654,781
May 7, 2026	547.00	567.80	534.45	553.80	553.80	2.05%	207,161
May 6, 2026	536.10	548.00	525.95	542.65	542.65	1.87%	264,390
May 5, 2026	542.00	547.95	521.20	532.70	532.70	-4.59%	532,876
May 4, 2026	573.00	589.90	537.20	558.35	558.35	-2.22%	755,362
Apr 30, 2026	560.00	583.50	551.35	571.00	571.00	2.80%	731,399
Apr 29, 2026	555.00	565.00	547.05	555.45	555.45	0.95%	203,289
Apr 28, 2026	552.05	556.80	543.00	550.25	550.25	-0.43%	132,975
Apr 27, 2026	545.00	565.00	542.00	552.65	552.65	1.73%	232,894
Apr 24, 2026	548.00	549.75	538.75	543.25	543.25	-0.27%	117,181
Apr 23, 2026	547.00	549.35	535.00	544.70	544.70	0.15%	144,706
Apr 22, 2026	550.75	561.00	542.30	543.90	543.90	-0.86%	768,105
Apr 21, 2026	531.90	553.40	527.25	548.60	548.60	2.78%	341,671
Apr 20, 2026	548.80	571.00	523.20	533.75	533.75	-2.74%	456,986
Apr 17, 2026	556.25	556.75	544.65	548.80	548.80	-0.38%	108,057
Apr 16, 2026	564.80	564.80	545.05	550.90	550.90	-0.76%	228,519
Apr 15, 2026	551.45	567.85	550.00	555.10	555.10	2.11%	237,506
Apr 13, 2026	534.00	548.90	523.05	543.65	543.65	0.80%	181,242
Apr 10, 2026	538.00	572.75	533.05	539.35	539.35	1.53%	446,041
Apr 9, 2026	524.80	537.95	513.40	531.20	531.20	1.22%	231,672
Apr 8, 2026	515.00	530.20	510.00	524.80	524.80	4.66%	251,248
Apr 7, 2026	508.95	510.00	497.95	501.45	501.45	-0.55%	78,630
Apr 6, 2026	504.80	513.80	499.05	504.20	504.20	-0.12%	123,835
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