SRG Housing Finance Limited (NSE:SRGHFL)
India · Delayed Price · Currency is INR 246.21
+1.96 (0.80%)
Apr 6, 2026, 2:50 PM IST
NSE:SRGHFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 244.00 | 244.25 | 244.00 | 244.25 | 244.25 | -1.50% | 501 |
| Apr 1, 2026 | 253.96 | 255.00 | 243.01 | 247.96 | 247.96 | 2.23% | 312 |
| Mar 30, 2026 | 242.80 | 254.90 | 225.10 | 242.55 | 242.55 | 4.28% | 84,442 |
| Mar 27, 2026 | 240.05 | 240.05 | 232.60 | 232.60 | 232.60 | -0.94% | 1,628 |
| Mar 25, 2026 | 240.05 | 243.00 | 231.55 | 234.80 | 234.80 | 0.66% | 4,843 |
| Mar 24, 2026 | 235.05 | 240.00 | 224.40 | 233.25 | 233.25 | -2.28% | 3,490 |
| Mar 23, 2026 | 240.35 | 245.15 | 233.40 | 238.70 | 238.70 | -3.61% | 5,877 |
| Mar 20, 2026 | 262.95 | 262.95 | 245.00 | 247.65 | 247.65 | -3.05% | 2,325 |
| Mar 19, 2026 | 263.70 | 263.70 | 251.00 | 255.45 | 255.45 | -5.07% | 955 |
| Mar 18, 2026 | 261.00 | 269.90 | 260.90 | 269.10 | 269.10 | 3.44% | 184 |
| Mar 17, 2026 | 265.00 | 265.00 | 260.10 | 260.15 | 260.15 | -0.88% | 68 |
| Mar 16, 2026 | 262.00 | 289.00 | 248.55 | 262.45 | 262.45 | 1.08% | 11,161 |
| Mar 13, 2026 | 250.10 | 263.95 | 247.90 | 259.65 | 259.65 | 0.85% | 2,399 |
| Mar 12, 2026 | 245.20 | 262.95 | 245.20 | 257.45 | 257.45 | 0.18% | 2,120 |
| Mar 11, 2026 | 245.25 | 258.90 | 245.25 | 257.00 | 257.00 | 1.36% | 8,409 |
| Mar 10, 2026 | 250.85 | 262.20 | 243.85 | 253.55 | 253.55 | 1.38% | 6,857 |
| Mar 9, 2026 | 264.15 | 275.00 | 248.05 | 250.10 | 250.10 | -5.32% | 6,083 |
| Mar 6, 2026 | 267.75 | 268.00 | 261.05 | 264.15 | 264.15 | 0.48% | 2,236 |
| Mar 5, 2026 | 259.10 | 265.00 | 258.05 | 262.90 | 262.90 | 0.67% | 715 |
| Mar 4, 2026 | 254.00 | 268.90 | 254.00 | 261.15 | 261.15 | 1.83% | 2,255 |
| Mar 2, 2026 | 266.90 | 267.80 | 252.40 | 256.45 | 256.45 | -3.93% | 3,046 |
| Feb 27, 2026 | 268.45 | 268.45 | 265.00 | 266.95 | 266.95 | 1.93% | 85 |
| Feb 26, 2026 | 272.50 | 272.50 | 260.10 | 261.90 | 261.90 | -3.09% | 2,606 |
| Feb 25, 2026 | 278.00 | 278.00 | 270.20 | 270.25 | 270.25 | -1.21% | 131 |
| Feb 24, 2026 | 274.90 | 278.85 | 265.70 | 273.55 | 273.55 | 3.70% | 4,293 |
| Feb 23, 2026 | 260.30 | 270.90 | 260.20 | 263.80 | 263.80 | -0.68% | 236 |
| Feb 20, 2026 | 268.95 | 275.00 | 262.25 | 265.60 | 265.60 | 0.43% | 79 |
| Feb 19, 2026 | 260.85 | 270.00 | 260.85 | 264.45 | 264.45 | 1.40% | 1,032 |
| Feb 18, 2026 | 264.20 | 274.75 | 254.00 | 260.80 | 260.80 | -1.75% | 80,357 |
| Feb 17, 2026 | 265.05 | 271.00 | 262.00 | 265.45 | 265.45 | 2.16% | 1,302 |
| Feb 16, 2026 | 274.00 | 280.00 | 256.55 | 259.85 | 259.85 | -3.40% | 2,013 |
| Feb 13, 2026 | 268.55 | 274.00 | 261.55 | 269.00 | 269.00 | -0.19% | 719 |
| Feb 12, 2026 | 274.95 | 277.90 | 268.00 | 269.50 | 269.50 | -0.11% | 703 |
| Feb 11, 2026 | 273.15 | 279.85 | 267.15 | 269.80 | 269.80 | -1.23% | 2,284 |
| Feb 10, 2026 | 283.00 | 283.00 | 272.65 | 273.15 | 273.15 | -1.23% | 1,177 |
| Feb 9, 2026 | 275.20 | 279.65 | 265.00 | 276.55 | 276.55 | 0.62% | 2,257 |
| Feb 6, 2026 | 280.35 | 280.35 | 266.40 | 274.85 | 274.85 | -1.93% | 1,595 |
| Feb 5, 2026 | 276.25 | 289.80 | 276.20 | 280.25 | 280.25 | -1.65% | 1,825 |
| Feb 4, 2026 | 299.00 | 299.00 | 278.10 | 284.95 | 284.95 | 1.21% | 133 |
| Feb 3, 2026 | 286.85 | 305.00 | 281.15 | 281.55 | 281.55 | -0.16% | 1,783 |
| Feb 2, 2026 | 277.95 | 287.00 | 277.95 | 282.00 | 282.00 | 0.25% | 1,741 |
| Feb 1, 2026 | 281.30 | 281.30 | 276.00 | 281.30 | 281.30 | -1.00% | 28 |
| Jan 30, 2026 | 280.00 | 284.15 | 280.00 | 284.15 | 284.15 | -1.01% | 83 |
| Jan 29, 2026 | 280.05 | 289.00 | 280.00 | 287.05 | 287.05 | 1.52% | 2,186 |
| Jan 28, 2026 | 281.80 | 284.90 | 276.10 | 282.75 | 282.75 | 2.82% | 207 |
| Jan 27, 2026 | 275.05 | 280.00 | 275.00 | 275.00 | 275.00 | 1.31% | 3,269 |
| Jan 23, 2026 | 270.05 | 275.00 | 265.00 | 271.45 | 271.45 | 0.13% | 139 |
| Jan 22, 2026 | 280.80 | 280.80 | 270.00 | 271.10 | 271.10 | -0.44% | 214 |
| Jan 21, 2026 | 272.00 | 283.30 | 266.00 | 272.30 | 272.30 | 0.11% | 1,392 |
| Jan 20, 2026 | 267.00 | 274.70 | 267.00 | 272.00 | 272.00 | 1.99% | 265 |