SG Finserve Limited SGFIN
NSE · India · Finance
INR 631.85+27.50 (+4.55%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 604.35 | +1.52% | INR 595.30 | INR 613.20 | INR 593.20 | 293.14K |
| 2026-09-29 | INR 595.30 | +0.94% | INR 589.75 | INR 604.45 | INR 573.70 | 246.63K |
| 2026-09-28 | INR 589.75 | -3.27% | INR 605.15 | INR 609.70 | INR 585.25 | 167.60K |
| 2026-09-25 | INR 609.70 | +1.35% | INR 603.00 | INR 616.90 | INR 596.20 | 137.86K |
| 2026-09-24 | INR 601.55 | -3.31% | INR 622.75 | INR 622.75 | INR 591.95 | 267.00K |
| 2026-09-23 | INR 622.15 | -0.39% | INR 629.00 | INR 637.65 | INR 620.00 | 128.08K |
| 2026-09-22 | INR 624.60 | +0.22% | INR 632.00 | INR 646.75 | INR 618.10 | 174.55K |
| 2026-09-21 | INR 623.25 | -1.22% | INR 626.00 | INR 632.20 | INR 619.00 | 156.99K |
| 2026-09-18 | INR 630.95 | +1.78% | INR 624.90 | INR 638.05 | INR 621.05 | 75.51K |
| 2026-09-17 | INR 619.90 | +0.27% | INR 618.25 | INR 630.50 | INR 610.00 | 161.59K |
| 2026-09-16 | INR 618.20 | -1.83% | INR 629.00 | INR 636.00 | INR 600.00 | 226.91K |
| 2026-09-15 | INR 629.75 | -4.69% | INR 665.00 | INR 666.00 | INR 625.00 | 272.20K |
| 2026-09-14 | INR 660.75 | 0.00% | INR 660.75 | INR 660.75 | INR 660.75 | 0 |
| 2026-09-11 | INR 660.75 | -1.67% | INR 670.00 | INR 673.20 | INR 658.00 | 162.61K |
| 2026-09-10 | INR 672.00 | -1.00% | INR 679.50 | INR 683.20 | INR 666.20 | 153.56K |
| 2026-09-09 | INR 678.80 | +0.39% | INR 675.20 | INR 687.00 | INR 668.25 | 153.14K |
| 2026-09-08 | INR 676.15 | -0.21% | INR 675.05 | INR 685.45 | INR 668.55 | 164.77K |
| 2026-09-07 | INR 677.60 | +0.28% | INR 675.70 | INR 691.85 | INR 675.70 | 118.79K |
| 2026-09-04 | INR 675.70 | -0.16% | INR 682.50 | INR 682.50 | INR 655.90 | 164.00K |
| 2026-09-03 | INR 676.80 | +0.33% | INR 678.90 | INR 689.50 | INR 672.00 | 82.92K |
| 2026-09-02 | INR 674.60 | -1.13% | INR 682.35 | INR 687.55 | INR 666.25 | 116.80K |
| 2026-09-01 | INR 682.30 | -0.92% | INR 688.60 | INR 698.00 | INR 674.20 | 173.92K |
| 2026-08-31 | INR 688.65 | +0.60% | INR 683.00 | INR 708.40 | INR 683.00 | 278.99K |
| 2026-08-28 | INR 684.55 | -0.42% | INR 690.80 | INR 690.80 | INR 682.05 | 107.78K |
| 2026-08-27 | INR 687.45 | -0.69% | INR 695.95 | INR 703.45 | INR 685.55 | 177.63K |
| 2026-08-26 | INR 692.20 | -1.18% | INR 706.10 | INR 711.85 | INR 690.20 | 138.55K |
| 2026-08-25 | INR 700.50 | +1.62% | INR 687.20 | INR 715.00 | INR 687.20 | 252.19K |
| 2026-08-24 | INR 689.35 | +0.32% | INR 685.00 | INR 713.85 | INR 685.00 | 313.05K |
| 2026-08-21 | INR 687.15 | +0.37% | INR 685.00 | INR 695.30 | INR 681.00 | 183.42K |
| 2026-08-20 | INR 684.65 | -1.17% | INR 698.50 | INR 708.75 | INR 682.00 | 219.09K |
| 2026-08-19 | INR 692.75 | +3.64% | INR 674.90 | INR 706.25 | INR 668.05 | 559.19K |
| 2026-08-18 | INR 668.45 | +1.24% | INR 658.20 | INR 675.00 | INR 658.20 | 194.50K |
| 2026-08-17 | INR 660.25 | -0.27% | INR 662.05 | INR 665.00 | INR 652.55 | 118.97K |
| 2026-08-14 | INR 662.05 | +0.66% | INR 663.70 | INR 669.00 | INR 650.00 | 141.22K |
| 2026-08-13 | INR 657.70 | +0.96% | INR 657.30 | INR 665.00 | INR 639.95 | 264.90K |
| 2026-08-12 | INR 651.45 | -1.33% | INR 665.20 | INR 665.20 | INR 639.90 | 328.56K |
| 2026-08-11 | INR 660.20 | -1.57% | INR 672.00 | INR 676.55 | INR 655.05 | 358.54K |
| 2026-08-10 | INR 670.70 | -3.42% | INR 696.90 | INR 715.00 | INR 660.55 | 356.92K |
| 2026-08-07 | INR 694.45 | -2.17% | INR 712.00 | INR 717.80 | INR 685.50 | 210.33K |
| 2026-08-06 | INR 709.85 | +2.25% | INR 696.00 | INR 715.90 | INR 690.10 | 232.38K |
| 2026-08-05 | INR 694.25 | -1.65% | INR 712.90 | INR 727.45 | INR 686.50 | 376.56K |
| 2026-08-04 | INR 705.90 | +0.47% | INR 700.95 | INR 712.40 | INR 700.00 | 182.16K |
| 2026-08-03 | INR 702.60 | +2.98% | INR 686.00 | INR 713.85 | INR 680.70 | 367.01K |
| 2026-07-31 | INR 682.25 | +3.56% | INR 658.80 | INR 696.00 | INR 658.80 | 306.77K |
| 2026-07-30 | INR 658.80 | -3.06% | INR 677.00 | INR 681.65 | INR 657.00 | 215.33K |
| 2026-07-29 | INR 679.60 | +0.90% | INR 680.00 | INR 686.95 | INR 671.30 | 204.71K |
| 2026-07-28 | INR 673.55 | -2.11% | INR 692.00 | INR 700.00 | INR 666.15 | 329.35K |
| 2026-07-27 | INR 688.10 | -1.14% | INR 713.10 | INR 722.50 | INR 685.00 | 455.52K |
| 2026-07-24 | INR 696.05 | +4.95% | INR 663.90 | INR 723.60 | INR 658.00 | 2.00M |
| 2026-07-23 | INR 663.20 | -0.37% | INR 664.50 | INR 680.00 | INR 656.10 | 291.33K |
| 2026-07-22 | INR 665.65 | -1.75% | INR 678.50 | INR 683.90 | INR 645.30 | 441.35K |
| 2026-07-21 | INR 677.50 | +0.83% | INR 674.50 | INR 686.20 | INR 662.65 | 378.20K |
| 2026-07-20 | INR 671.90 | +6.46% | INR 626.00 | INR 693.70 | INR 626.00 | 1.66M |
| 2026-07-17 | INR 631.15 | -2.28% | INR 640.45 | INR 643.00 | INR 625.20 | 294.64K |
| 2026-07-16 | INR 645.85 | +3.23% | INR 634.00 | INR 655.50 | INR 622.25 | 705.21K |
| 2026-07-15 | INR 625.65 | +3.68% | INR 625.00 | INR 674.45 | INR 618.05 | 4.30M |
| 2026-07-14 | INR 603.45 | -2.20% | INR 619.00 | INR 669.00 | INR 584.15 | 4.96M |
| 2026-07-13 | INR 617.05 | -3.27% | INR 631.55 | INR 645.60 | INR 606.20 | 631.15K |
| 2026-07-10 | INR 637.90 | -2.80% | INR 664.85 | INR 676.50 | INR 631.10 | 423.94K |
| 2026-07-09 | INR 656.30 | -1.91% | INR 670.50 | INR 690.00 | INR 645.60 | 405.54K |
| 2026-07-08 | INR 669.10 | -0.92% | INR 666.05 | INR 695.00 | INR 660.00 | 298.43K |
| 2026-07-07 | INR 675.30 | -0.21% | INR 682.90 | INR 684.30 | INR 645.00 | 281.10K |
| 2026-07-06 | INR 676.75 | +0.44% | INR 673.80 | INR 692.95 | INR 673.80 | 184.33K |
| 2026-07-03 | INR 673.80 | +1.92% | INR 663.80 | INR 682.25 | INR 654.00 | 272.24K |
| 2026-07-02 | INR 661.10 | +0.12% | INR 668.20 | INR 684.50 | INR 655.00 | 452.69K |
| 2026-07-01 | INR 660.30 | +6.96% | INR 620.00 | INR 701.85 | INR 612.00 | 3.33M |
| 2026-06-30 | INR 617.35 | +2.49% | INR 605.35 | INR 621.35 | INR 601.80 | 197.62K |
| 2026-06-29 | INR 602.35 | +2.59% | INR 587.15 | INR 620.90 | INR 585.00 | 337.41K |
| 2026-06-26 | INR 587.15 | 0.00% | INR 587.15 | INR 587.15 | INR 587.15 | 0 |
| 2026-06-25 | INR 587.15 | +0.52% | INR 593.00 | INR 594.70 | INR 581.90 | 136.14K |
| 2026-06-24 | INR 584.10 | -0.08% | INR 584.55 | INR 589.00 | INR 575.25 | 105.15K |
| 2026-06-23 | INR 584.55 | -1.33% | INR 593.85 | INR 595.25 | INR 581.00 | 89.08K |
| 2026-06-22 | INR 592.40 | +0.34% | INR 595.00 | INR 610.00 | INR 588.05 | 161.31K |
| 2026-06-19 | INR 590.40 | +1.19% | INR 588.85 | INR 599.70 | INR 579.00 | 138.22K |
| 2026-06-18 | INR 583.45 | +0.40% | INR 578.30 | INR 590.00 | INR 578.30 | 135.91K |
| 2026-06-17 | INR 581.10 | -1.11% | INR 592.00 | INR 608.00 | INR 578.30 | 168.26K |
| 2026-06-16 | INR 587.60 | -2.10% | INR 606.90 | INR 606.90 | INR 579.85 | 160.30K |
| 2026-06-15 | INR 600.20 | -1.89% | INR 630.00 | INR 630.00 | INR 594.10 | 263.94K |
| 2026-06-12 | INR 611.75 | +7.30% | INR 585.00 | INR 615.00 | INR 583.15 | 359.82K |
| 2026-06-11 | INR 570.15 | -3.36% | INR 585.10 | INR 593.70 | INR 562.60 | 163.70K |
| 2026-06-10 | INR 589.95 | -2.67% | INR 609.00 | INR 613.00 | INR 585.00 | 152.22K |
| 2026-06-09 | INR 606.15 | +6.41% | INR 574.20 | INR 612.00 | INR 570.45 | 412.14K |
| 2026-06-08 | INR 569.65 | -0.12% | INR 561.10 | INR 586.00 | INR 561.10 | 151.33K |
| 2026-06-05 | INR 570.35 | -1.46% | INR 578.00 | INR 580.95 | INR 567.35 | 66.42K |
| 2026-06-04 | INR 578.80 | +0.15% | INR 580.00 | INR 589.95 | INR 572.05 | 104.43K |
| 2026-06-03 | INR 577.95 | +1.77% | INR 575.00 | INR 582.00 | INR 560.05 | 199.91K |
| 2026-06-02 | INR 567.90 | +1.47% | INR 553.00 | INR 572.30 | INR 553.00 | 94.38K |
| 2026-06-01 | INR 559.70 | -1.29% | INR 569.10 | INR 585.00 | INR 556.50 | 144.06K |
| 2026-05-29 | INR 567.00 | -0.59% | INR 575.00 | INR 580.60 | INR 562.05 | 109.36K |
| 2026-05-28 | INR 570.35 | 0.00% | INR 570.35 | INR 570.35 | INR 570.35 | 0 |