SRG Housing Finance Limited (NSE:SRGHFL)
India · Delayed Price · Currency is INR 292.00
+1.05 (0.36%)
May 22, 2026, 3:29 PM IST
NSE:SRGHFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 237.35 | 266.20 | 237.35 | 262.40 | 262.40 | 6.58% | 526 |
| Apr 6, 2026 | 260.00 | 260.00 | 237.51 | 246.21 | 246.21 | 0.80% | 1,016 |
| 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 |