SRG Housing Finance Limited (NSE:SRGHFL)
India · Delayed Price · Currency is INR 290.80
+13.10 (4.72%)
Jun 19, 2026, 3:29 PM IST
NSE:SRGHFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 270.25 | 295.05 | 270.25 | 290.80 | 290.80 | 4.72% | 6,458 |
| Jun 18, 2026 | 279.35 | 279.35 | 261.85 | 277.70 | 277.70 | -0.11% | 3,991 |
| Jun 17, 2026 | 277.80 | 280.00 | 270.00 | 278.00 | 278.00 | -0.91% | 591 |
| Jun 16, 2026 | 278.70 | 282.00 | 276.00 | 280.55 | 280.55 | 1.63% | 688 |
| Jun 15, 2026 | 277.95 | 278.35 | 271.95 | 276.05 | 276.05 | 1.73% | 921 |
| Jun 12, 2026 | 284.00 | 284.00 | 266.60 | 271.35 | 271.35 | -2.69% | 6,397 |
| Jun 11, 2026 | 272.20 | 279.60 | 270.00 | 278.85 | 278.85 | -0.41% | 2,479 |
| Jun 10, 2026 | 281.00 | 281.00 | 280.00 | 280.00 | 280.00 | -1.01% | 1,072 |
| Jun 9, 2026 | 276.35 | 285.00 | 276.35 | 282.85 | 282.85 | 1.04% | 715 |
| Jun 8, 2026 | 284.50 | 285.00 | 276.40 | 279.95 | 279.95 | -0.76% | 887 |
| Jun 5, 2026 | 278.85 | 285.00 | 278.10 | 282.10 | 282.10 | -0.63% | 3,650 |
| Jun 4, 2026 | 284.65 | 284.65 | 276.55 | 283.90 | 283.90 | 1.59% | 341 |
| Jun 3, 2026 | 284.90 | 288.55 | 277.95 | 279.45 | 279.45 | -3.17% | 74,913 |
| Jun 2, 2026 | 284.00 | 289.80 | 277.10 | 288.60 | 288.60 | 0.91% | 614 |
| Jun 1, 2026 | 284.00 | 298.00 | 275.00 | 286.00 | 286.00 | 0.62% | 9,825 |
| May 29, 2026 | 276.50 | 292.00 | 276.35 | 284.25 | 284.25 | 0.21% | 3,973 |
| May 27, 2026 | 280.00 | 289.60 | 280.00 | 283.65 | 283.65 | 1.36% | 1,200 |
| May 26, 2026 | 287.35 | 292.00 | 276.50 | 279.85 | 279.85 | -2.61% | 2,453 |
| May 25, 2026 | 292.30 | 299.85 | 282.00 | 287.35 | 287.35 | -1.69% | 2,231 |
| May 22, 2026 | 291.00 | 299.00 | 290.00 | 292.30 | 292.30 | 0.46% | 3,164 |
| May 21, 2026 | 281.15 | 291.00 | 281.15 | 290.95 | 290.95 | 2.75% | 1,880 |
| May 20, 2026 | 285.35 | 288.00 | 276.95 | 283.15 | 283.15 | -0.79% | 1,829 |
| May 19, 2026 | 280.10 | 287.35 | 280.05 | 285.40 | 285.40 | 0.83% | 4,093 |
| May 18, 2026 | 290.00 | 296.00 | 278.00 | 283.05 | 283.05 | -2.65% | 8,767 |
| May 15, 2026 | 277.05 | 296.40 | 277.05 | 290.75 | 290.75 | 0.80% | 2,013 |
| May 14, 2026 | 282.35 | 297.00 | 274.95 | 288.45 | 288.45 | 2.25% | 7,054 |
| May 13, 2026 | 285.05 | 306.55 | 277.60 | 282.10 | 282.10 | -4.10% | 7,623 |
| May 12, 2026 | 320.00 | 325.05 | 292.00 | 294.15 | 294.15 | -8.08% | 7,747 |
| May 11, 2026 | 301.65 | 325.00 | 283.35 | 320.00 | 320.00 | 6.61% | 19,104 |
| May 8, 2026 | 311.00 | 311.00 | 295.00 | 300.15 | 300.15 | 0.08% | 3,181 |
| May 7, 2026 | 285.00 | 303.90 | 285.00 | 299.90 | 299.90 | 6.54% | 4,987 |
| May 6, 2026 | 280.05 | 289.95 | 280.00 | 281.50 | 281.50 | -1.56% | 529 |
| May 5, 2026 | 274.10 | 287.85 | 274.10 | 285.95 | 285.95 | 2.80% | 255 |
| May 4, 2026 | 282.65 | 284.25 | 274.10 | 278.15 | 278.15 | -1.60% | 133 |
| Apr 30, 2026 | 272.00 | 283.99 | 272.00 | 282.67 | 282.67 | 2.38% | 252 |
| Apr 29, 2026 | 271.00 | 288.99 | 270.00 | 276.10 | 276.10 | -0.47% | 5,739 |
| Apr 28, 2026 | 273.01 | 288.50 | 262.36 | 277.39 | 277.39 | -1.14% | 8,498 |
| Apr 27, 2026 | 285.01 | 289.90 | 272.20 | 280.60 | 280.60 | 0.44% | 76 |
| Apr 24, 2026 | 288.99 | 288.99 | 272.62 | 279.38 | 279.38 | -1.12% | 29 |
| Apr 23, 2026 | 294.81 | 294.81 | 278.02 | 282.54 | 282.54 | -4.16% | 329 |
| Apr 22, 2026 | 275.30 | 294.90 | 267.00 | 294.81 | 294.81 | 6.12% | 2,178 |
| Apr 21, 2026 | 285.46 | 285.46 | 272.26 | 277.81 | 277.81 | -2.49% | 304 |
| Apr 20, 2026 | 282.16 | 285.01 | 267.25 | 284.89 | 284.89 | 0.97% | 490 |
| Apr 17, 2026 | 270.00 | 284.00 | 270.00 | 282.16 | 282.16 | -0.17% | 150 |
| Apr 16, 2026 | 272.01 | 284.49 | 263.51 | 282.63 | 282.63 | 5.53% | 3,078 |
| Apr 15, 2026 | 267.01 | 274.00 | 267.00 | 267.83 | 267.83 | -3.27% | 2,481 |
| Apr 13, 2026 | 269.94 | 279.00 | 266.13 | 276.87 | 276.87 | 2.04% | 6,998 |
| Apr 10, 2026 | 261.01 | 275.00 | 261.00 | 271.34 | 271.34 | 2.44% | 4,491 |
| Apr 9, 2026 | 266.01 | 266.01 | 256.11 | 264.88 | 264.88 | -0.42% | 643 |
| Apr 8, 2026 | 270.30 | 270.30 | 250.10 | 266.00 | 266.00 | 1.37% | 771 |