SRG Housing Finance Limited (NSE:SRGHFL)
India · Delayed Price · Currency is INR 310.10
-0.45 (-0.14%)
Aug 20, 2025, 3:29 PM IST
SRG Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 314.05 | 316.50 | 310.00 | 311.75 | 311.75 | 0.39% | 17,287 |
| Aug 19, 2025 | 317.05 | 317.05 | 310.00 | 310.55 | 310.55 | 0.15% | 21,388 |
| Aug 18, 2025 | 312.85 | 314.40 | 310.00 | 310.10 | 310.10 | -0.06% | 20,796 |
| Aug 14, 2025 | 318.05 | 323.95 | 310.00 | 310.30 | 310.30 | -0.08% | 4,949 |
| Aug 13, 2025 | 323.90 | 329.95 | 310.00 | 310.55 | 310.55 | -2.62% | 30,129 |
| Aug 12, 2025 | 326.30 | 326.50 | 315.00 | 318.90 | 318.90 | -2.15% | 2,858 |
| Aug 11, 2025 | 329.90 | 330.55 | 320.25 | 325.90 | 325.90 | 1.01% | 2,414 |
| Aug 8, 2025 | 323.30 | 334.70 | 321.50 | 322.65 | 322.65 | -1.56% | 5,043 |
| Aug 7, 2025 | 320.95 | 332.90 | 316.10 | 327.75 | 327.75 | 0.85% | 4,323 |
| Aug 6, 2025 | 324.75 | 328.90 | 319.60 | 325.00 | 325.00 | 0.25% | 919 |
| Aug 5, 2025 | 328.65 | 334.50 | 322.65 | 324.20 | 324.20 | -0.18% | 953 |
| Aug 4, 2025 | 328.00 | 335.00 | 319.00 | 324.80 | 324.80 | -1.13% | 2,018 |
| Aug 1, 2025 | 328.70 | 332.95 | 325.25 | 328.50 | 328.50 | -0.21% | 919 |
| Jul 31, 2025 | 326.00 | 333.95 | 316.05 | 329.20 | 329.20 | 0.06% | 1,255 |
| Jul 30, 2025 | 319.85 | 334.65 | 317.95 | 329.00 | 329.00 | 3.25% | 7,261 |
| Jul 29, 2025 | 320.30 | 322.05 | 315.00 | 318.65 | 318.65 | -0.14% | 6,100 |
| Jul 28, 2025 | 320.90 | 324.90 | 302.35 | 319.10 | 319.10 | 1.61% | 19,179 |
| Jul 25, 2025 | 311.20 | 317.00 | 311.20 | 314.05 | 314.05 | -0.22% | 654 |
| Jul 24, 2025 | 313.50 | 315.05 | 304.60 | 314.75 | 314.75 | 0.21% | 6,963 |
| Jul 23, 2025 | 316.00 | 324.05 | 314.00 | 314.10 | 314.10 | -1.37% | 1,352 |
| Jul 22, 2025 | 308.35 | 330.00 | 308.35 | 318.45 | 318.45 | 1.10% | 10,699 |
| Jul 21, 2025 | 313.60 | 317.90 | 311.00 | 315.00 | 315.00 | -0.52% | 3,863 |
| Jul 18, 2025 | 310.55 | 318.95 | 310.55 | 316.65 | 316.65 | 0.60% | 454 |
| Jul 17, 2025 | 324.05 | 326.50 | 311.45 | 314.75 | 314.75 | -1.66% | 2,713 |
| Jul 16, 2025 | 310.05 | 321.00 | 310.05 | 320.05 | 320.05 | 2.56% | 7,608 |
| Jul 15, 2025 | 309.15 | 318.45 | 309.15 | 312.05 | 312.05 | -1.55% | 489 |
| Jul 14, 2025 | 318.00 | 318.00 | 313.50 | 316.95 | 316.95 | 0.48% | 137 |
| Jul 11, 2025 | 310.05 | 320.00 | 307.25 | 315.45 | 315.45 | 0.14% | 2,562 |
| Jul 10, 2025 | 307.70 | 324.00 | 307.70 | 315.00 | 315.00 | 1.81% | 15,205 |
| Jul 9, 2025 | 313.85 | 314.50 | 308.00 | 309.40 | 309.40 | -1.50% | 1,091 |
| Jul 8, 2025 | 315.00 | 316.90 | 310.70 | 314.10 | 314.10 | 0.29% | 780 |
| Jul 7, 2025 | 306.35 | 320.00 | 306.35 | 313.20 | 313.20 | -0.57% | 2,119 |
| Jul 4, 2025 | 311.30 | 315.10 | 311.30 | 315.00 | 315.00 | 0.35% | 5,042 |
| Jul 3, 2025 | 311.60 | 320.00 | 302.80 | 313.90 | 313.90 | 1.34% | 8,740 |
| Jul 2, 2025 | 309.95 | 313.65 | 308.00 | 309.75 | 309.75 | 0.80% | 1,057 |
| Jul 1, 2025 | 308.50 | 313.10 | 306.05 | 307.30 | 307.30 | -1.38% | 941 |
| Jun 30, 2025 | 318.95 | 320.00 | 309.05 | 311.60 | 311.60 | -2.21% | 1,941 |
| Jun 27, 2025 | 312.55 | 320.15 | 307.85 | 318.65 | 318.65 | 2.54% | 17,479 |
| Jun 26, 2025 | 309.50 | 318.95 | 302.00 | 310.75 | 310.75 | 0.88% | 10,840 |
| Jun 25, 2025 | 315.80 | 320.00 | 305.15 | 308.05 | 308.05 | -3.55% | 5,135 |
| Jun 24, 2025 | 310.00 | 323.00 | 306.05 | 319.40 | 319.40 | 5.33% | 11,579 |
| Jun 23, 2025 | 301.85 | 314.80 | 299.65 | 303.25 | 303.25 | -2.18% | 8,541 |
| Jun 20, 2025 | 309.35 | 316.45 | 296.10 | 310.00 | 310.00 | 1.22% | 10,069 |
| Jun 19, 2025 | 310.50 | 312.70 | 304.75 | 306.25 | 306.25 | -0.79% | 6,897 |
| Jun 18, 2025 | 313.80 | 317.95 | 305.00 | 308.70 | 308.70 | -1.20% | 1,539 |
| Jun 17, 2025 | 319.30 | 321.55 | 308.85 | 312.45 | 312.45 | -2.34% | 1,094 |
| Jun 16, 2025 | 329.80 | 329.80 | 317.65 | 319.95 | 319.95 | -0.16% | 4,339 |
| Jun 13, 2025 | 321.90 | 325.45 | 308.40 | 320.45 | 320.45 | -0.16% | 2,004 |
| Jun 12, 2025 | 324.25 | 324.85 | 320.00 | 320.95 | 320.95 | 0.17% | 5,002 |
| Jun 11, 2025 | 321.15 | 328.00 | 316.50 | 320.40 | 320.40 | 0.74% | 9,027 |