SRG Housing Finance Limited (NSE:SRGHFL)
India · Delayed Price · Currency is INR 156.20
-1.90 (-1.20%)
Sep 24, 2026, 2:40 PM IST
NSE:SRGHFL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 158.10 | 158.10 | 150.20 | 156.90 | - | -0.76% | 27,242 |
| Sep 23, 2026 | 150.00 | 158.10 | 147.85 | 158.10 | 158.10 | 9.98% | 46,174 |
| Sep 22, 2026 | 133.00 | 145.00 | 130.20 | 143.75 | 143.75 | 8.49% | 74,850 |
| Sep 21, 2026 | 128.80 | 134.80 | 126.00 | 132.50 | 132.50 | 3.39% | 23,224 |
| Sep 18, 2026 | 132.05 | 132.85 | 127.05 | 128.15 | 128.15 | 1.18% | 45,678 |
| Sep 17, 2026 | 120.00 | 132.00 | 118.60 | 126.65 | 126.65 | 0.20% | 106,102 |
| Sep 16, 2026 | 126.40 | 138.20 | 126.40 | 126.40 | 126.40 | -9.97% | 350,276 |
| Sep 15, 2026 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | -10.00% | 66,874 |
| Sep 11, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -20.00% | 11,743 |
| Sep 10, 2026 | 195.00 | 224.85 | 195.00 | 195.00 | 195.00 | -20.00% | 126,947 |
| Sep 9, 2026 | 244.90 | 244.90 | 233.00 | 243.75 | 243.75 | 3.00% | 5,845 |
| Sep 8, 2026 | 242.10 | 243.75 | 233.10 | 236.65 | 236.65 | -3.74% | 1,881 |
| Sep 7, 2026 | 258.00 | 258.00 | 240.90 | 245.85 | 245.85 | 0.16% | 1,647 |
| Sep 4, 2026 | 249.70 | 261.00 | 241.00 | 245.45 | 245.45 | -1.70% | 3,956 |
| Sep 3, 2026 | 247.05 | 250.00 | 243.85 | 249.70 | 249.70 | 1.15% | 2,157 |
| Sep 2, 2026 | 254.10 | 258.00 | 246.10 | 246.85 | 246.85 | -3.42% | 1,741 |
| Sep 1, 2026 | 255.15 | 263.50 | 255.15 | 255.60 | 255.60 | -1.45% | 275 |
| Aug 31, 2026 | 256.05 | 259.90 | 255.60 | 259.35 | 259.35 | 1.75% | 901 |
| Aug 28, 2026 | 260.05 | 260.05 | 253.50 | 254.90 | 254.90 | -1.96% | 1,365 |
| Aug 27, 2026 | 255.50 | 260.00 | 255.50 | 260.00 | 260.00 | - | 394 |
| Aug 26, 2026 | 259.55 | 260.05 | 259.55 | 260.00 | 260.00 | 1.33% | 460 |
| Aug 25, 2026 | 260.00 | 264.90 | 255.10 | 256.60 | 256.60 | 0.23% | 1,244 |
| Aug 24, 2026 | 261.60 | 267.00 | 255.35 | 256.00 | 256.00 | -3.12% | 2,652 |
| Aug 21, 2026 | 264.15 | 278.00 | 260.00 | 264.25 | 264.25 | 0.69% | 2,213 |
| Aug 20, 2026 | 265.00 | 265.00 | 262.00 | 262.45 | 262.45 | 0.90% | 538 |
| Aug 19, 2026 | 260.00 | 265.00 | 260.00 | 260.10 | 260.10 | 0.39% | 99 |
| Aug 18, 2026 | 266.00 | 268.60 | 255.05 | 259.10 | 259.10 | -2.72% | 4,714 |
| Aug 17, 2026 | 266.60 | 273.00 | 266.30 | 266.35 | 266.35 | -0.17% | 352 |
| Aug 14, 2026 | 277.25 | 282.15 | 262.55 | 266.80 | 266.80 | -2.98% | 2,141 |
| Aug 13, 2026 | 278.00 | 283.05 | 275.00 | 275.00 | 275.00 | 0.35% | 394 |
| Aug 12, 2026 | 277.00 | 281.75 | 273.05 | 274.05 | 274.05 | 0.72% | 491 |
| Aug 11, 2026 | 287.05 | 287.05 | 262.15 | 272.10 | 272.10 | -5.21% | 35,543 |
| Aug 10, 2026 | 285.70 | 292.35 | 284.45 | 287.05 | 287.05 | -0.02% | 317 |
| Aug 7, 2026 | 283.25 | 294.90 | 283.25 | 287.10 | 287.10 | -1.59% | 555 |
| Aug 6, 2026 | 287.00 | 296.00 | 287.00 | 291.75 | 291.75 | 0.60% | 4,703 |
| Aug 5, 2026 | 292.15 | 299.80 | 285.10 | 290.00 | 290.00 | -1.51% | 10,386 |
| Aug 4, 2026 | 308.80 | 308.85 | 291.65 | 294.45 | 294.45 | -1.75% | 1,868 |
| Aug 3, 2026 | 293.25 | 300.05 | 288.00 | 299.70 | 299.70 | 2.22% | 8,457 |
| Jul 31, 2026 | 292.20 | 300.05 | 292.20 | 293.20 | 293.20 | 0.34% | 1,244 |
| Jul 30, 2026 | 285.00 | 304.55 | 281.10 | 292.20 | 292.20 | -0.44% | 17,506 |
| Jul 29, 2026 | 307.20 | 319.00 | 287.00 | 293.50 | 293.50 | -5.81% | 44,087 |
| Jul 28, 2026 | 312.95 | 317.10 | 303.10 | 311.60 | 311.60 | 0.81% | 22,049 |
| Jul 27, 2026 | 308.00 | 318.35 | 303.10 | 309.10 | 309.10 | -0.13% | 2,075 |
| Jul 24, 2026 | 303.25 | 335.00 | 303.25 | 309.50 | 309.50 | 1.26% | 37,144 |
| Jul 23, 2026 | 304.05 | 312.80 | 304.05 | 305.65 | 305.65 | -0.44% | 4,625 |
| Jul 22, 2026 | 307.10 | 315.15 | 305.00 | 307.00 | 307.00 | 0.62% | 941 |
| Jul 21, 2026 | 305.00 | 314.00 | 305.00 | 305.10 | 305.10 | 0.03% | 102 |
| Jul 20, 2026 | 307.00 | 314.80 | 300.00 | 305.00 | 305.00 | -2.46% | 5,758 |
| Jul 17, 2026 | 300.00 | 312.85 | 300.00 | 312.70 | 312.70 | 1.81% | 91 |
| Jul 16, 2026 | 317.90 | 317.90 | 304.00 | 307.15 | 307.15 | -2.03% | 406 |