SRG Housing Finance Limited (NSE:SRGHFL)
India · Delayed Price · Currency is INR 263.00
+2.20 (0.84%)
Feb 19, 2026, 3:29 PM IST
SRG Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 264.20 | 274.75 | 254.00 | 263.00 | - | -0.92% | 79,296 |
| 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 |
| Jan 19, 2026 | 271.00 | 271.00 | 262.20 | 266.70 | 266.70 | -2.66% | 730 |
| Jan 16, 2026 | 280.00 | 283.00 | 273.50 | 274.00 | 274.00 | -1.17% | 2,556 |
| Jan 14, 2026 | 270.00 | 285.60 | 270.00 | 277.25 | 277.25 | 3.36% | 603 |
| Jan 13, 2026 | 275.00 | 275.00 | 267.55 | 268.25 | 268.25 | -0.57% | 978 |
| Jan 12, 2026 | 278.00 | 278.50 | 260.35 | 269.80 | 269.80 | -2.95% | 4,801 |
| Jan 9, 2026 | 285.00 | 286.00 | 278.00 | 278.00 | 278.00 | -2.44% | 72 |
| Jan 8, 2026 | 279.40 | 286.00 | 275.10 | 284.95 | 284.95 | 1.82% | 681 |
| Jan 7, 2026 | 283.50 | 289.00 | 278.30 | 279.85 | 279.85 | -0.78% | 442 |
| Jan 6, 2026 | 284.00 | 286.00 | 281.65 | 282.05 | 282.05 | -0.41% | 1,333 |
| Jan 5, 2026 | 285.50 | 296.50 | 282.55 | 283.20 | 283.20 | -1.29% | 998 |
| Jan 2, 2026 | 288.25 | 295.00 | 285.20 | 286.90 | 286.90 | -1.39% | 796 |
| Jan 1, 2026 | 303.50 | 307.35 | 288.10 | 290.95 | 290.95 | -1.95% | 1,758 |
| Dec 31, 2025 | 281.25 | 303.00 | 281.20 | 296.75 | 296.75 | 4.42% | 4,100 |
| Dec 30, 2025 | 293.05 | 293.05 | 283.50 | 284.20 | 284.20 | -1.30% | 499 |
| Dec 29, 2025 | 293.50 | 300.00 | 286.50 | 287.95 | 287.95 | -1.39% | 6,998 |
| Dec 26, 2025 | 278.05 | 294.00 | 276.35 | 292.00 | 292.00 | 4.96% | 7,421 |
| Dec 24, 2025 | 295.00 | 295.00 | 276.35 | 278.20 | 278.20 | -3.35% | 1,302 |
| Dec 23, 2025 | 283.70 | 296.50 | 270.25 | 287.85 | 287.85 | 1.16% | 10,219 |
| Dec 22, 2025 | 272.70 | 314.95 | 272.00 | 284.55 | 284.55 | 7.76% | 62,544 |
| Dec 19, 2025 | 265.00 | 271.00 | 262.05 | 264.05 | 264.05 | -1.69% | 1,301 |
| Dec 17, 2025 | 262.00 | 268.90 | 260.00 | 268.60 | 268.60 | 1.67% | 480 |
| Dec 16, 2025 | 266.00 | 267.85 | 260.15 | 264.20 | 264.20 | -0.13% | 2,474 |
| Dec 15, 2025 | 268.05 | 269.05 | 264.05 | 264.55 | 264.55 | -1.34% | 633 |
| Dec 12, 2025 | 267.00 | 275.00 | 264.50 | 268.15 | 268.15 | 0.15% | 1,198 |
| Dec 11, 2025 | 266.05 | 273.00 | 265.90 | 267.75 | 267.75 | 0.70% | 1,695 |
| Dec 10, 2025 | 263.20 | 276.80 | 263.10 | 265.90 | 265.90 | 1.05% | 3,151 |
| Dec 9, 2025 | 270.80 | 270.85 | 255.90 | 263.15 | 263.15 | -1.18% | 464 |
| Dec 8, 2025 | 261.05 | 274.00 | 259.00 | 266.30 | 266.30 | 0.36% | 1,267 |