SRG Housing Finance Limited (NSE:SRGHFL)
India · Delayed Price · Currency is INR 103.96
+0.16 (0.15%)
Nov 11, 2026, 11:49 AM IST
NSE:SRGHFL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 103.80 | 108.99 | 102.80 | 103.96 | 103.96 | 0.15% | 5,359 |
| Nov 9, 2026 | 103.07 | 103.80 | 101.65 | 103.80 | 103.80 | 1.21% | 581 |
| Nov 8, 2026 | 101.00 | 103.00 | 99.99 | 102.56 | 102.56 | 2.57% | 409 |
| Nov 6, 2026 | 101.88 | 102.50 | 97.57 | 99.99 | 99.99 | -1.37% | 7,244 |
| Nov 5, 2026 | 104.80 | 104.80 | 101.00 | 101.38 | 101.38 | 0.41% | 7,195 |
| Nov 4, 2026 | 99.50 | 105.99 | 98.00 | 100.97 | 100.97 | -0.51% | 4,566 |
| Nov 3, 2026 | 102.29 | 107.60 | 98.10 | 101.49 | 101.49 | -1.27% | 7,616 |
| Nov 2, 2026 | 102.70 | 103.25 | 99.00 | 102.80 | 102.80 | 4.48% | 3,297 |
| Oct 30, 2026 | 102.50 | 102.50 | 96.63 | 98.39 | 98.39 | -0.62% | 1,115 |
| Oct 29, 2026 | 99.25 | 100.04 | 96.00 | 99.00 | 99.00 | -0.25% | 9,065 |
| Oct 28, 2026 | 98.50 | 100.99 | 96.56 | 99.25 | 99.25 | 0.76% | 1,802 |
| Oct 27, 2026 | 100.50 | 101.95 | 96.56 | 98.50 | 98.50 | 0.26% | 2,043 |
| Oct 26, 2026 | 100.00 | 101.00 | 96.00 | 98.24 | 98.24 | -2.75% | 9,164 |
| Oct 23, 2026 | 104.90 | 104.90 | 96.07 | 101.02 | 101.02 | -0.10% | 7,622 |
| Oct 22, 2026 | 110.00 | 110.00 | 100.68 | 101.12 | 101.12 | -4.58% | 16,012 |
| Oct 21, 2026 | 110.11 | 110.97 | 105.80 | 105.97 | 105.97 | -4.54% | 5,968 |
| Oct 19, 2026 | 115.00 | 115.00 | 110.75 | 111.01 | 111.01 | -0.64% | 2,220 |
| Oct 16, 2026 | 112.75 | 115.00 | 111.00 | 111.72 | 111.72 | -0.42% | 6,236 |
| Oct 15, 2026 | 111.56 | 114.21 | 111.00 | 112.19 | 112.19 | -0.01% | 7,760 |
| Oct 14, 2026 | 114.64 | 115.49 | 111.25 | 112.20 | 112.20 | -2.13% | 5,790 |
| Oct 13, 2026 | 121.07 | 121.07 | 113.05 | 114.64 | 114.64 | -2.95% | 10,986 |
| Oct 12, 2026 | 112.50 | 120.75 | 112.50 | 118.12 | 118.12 | 1.99% | 77,388 |
| Oct 9, 2026 | 119.77 | 121.30 | 114.93 | 115.81 | 115.81 | -4.27% | 57,060 |
| Oct 8, 2026 | 125.87 | 126.00 | 120.28 | 120.97 | 120.97 | -4.45% | 12,795 |
| Oct 7, 2026 | 120.00 | 128.67 | 120.00 | 126.61 | 126.61 | 3.31% | 31,389 |
| Oct 6, 2026 | 124.01 | 129.63 | 122.55 | 122.55 | 122.55 | -4.99% | 6,638 |
| Oct 5, 2026 | 137.00 | 138.65 | 128.99 | 128.99 | 128.99 | -4.99% | 6,758 |
| Oct 1, 2026 | 135.14 | 138.50 | 135.00 | 135.77 | 135.77 | -0.46% | 5,172 |
| Sep 30, 2026 | 135.10 | 144.60 | 135.10 | 136.40 | 136.40 | -1.66% | 16,267 |
| Sep 29, 2026 | 137.20 | 139.45 | 135.05 | 138.70 | 138.70 | -1.60% | 3,048 |
| Sep 28, 2026 | 140.15 | 152.65 | 139.50 | 140.95 | 140.95 | -3.99% | 11,180 |
| Sep 25, 2026 | 155.25 | 155.25 | 146.80 | 146.80 | 146.80 | -4.98% | 15,491 |
| Sep 24, 2026 | 158.10 | 159.65 | 150.20 | 154.50 | 154.50 | -2.28% | 30,079 |
| 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 |