SGL Resources Ltd SGLRES

NSE · India · Technology Services

INR 2.27-0.11 (-4.62%)

Market closed· Oct 1, 2026, 9:58 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 2.27	-4.62%	INR 2.49	INR 2.49	INR 2.27	91.33K
2026-09-30	INR 2.38	+2.15%	INR 2.28	INR 2.43	INR 2.22	78.56K
2026-09-29	INR 2.33	-0.85%	INR 2.30	INR 2.42	INR 2.25	27.25K
2026-09-28	INR 2.35	-1.67%	INR 2.29	INR 2.42	INR 2.28	56.53K
2026-09-25	INR 2.39	+3.02%	INR 2.37	INR 2.43	INR 2.26	31.50K
2026-09-24	INR 2.32	-4.92%	INR 2.54	INR 2.54	INR 2.32	64.86K
2026-09-23	INR 2.44	+1.67%	INR 2.46	INR 2.52	INR 2.28	93.09K
2026-09-22	INR 2.40	-3.23%	INR 2.53	INR 2.55	INR 2.36	42.42K
2026-09-21	INR 2.48	+2.06%	INR 2.54	INR 2.55	INR 2.34	35.44K
2026-09-18	INR 2.43	-2.41%	INR 2.49	INR 2.60	INR 2.37	279.19K
2026-09-17	INR 2.49	+2.05%	INR 2.49	INR 2.53	INR 2.35	53.31K
2026-09-16	INR 2.44	+3.83%	INR 2.40	INR 2.46	INR 2.33	14.19K
2026-09-15	INR 2.35	-3.69%	INR 2.55	INR 2.55	INR 2.32	31.02K
2026-09-14	INR 2.44	0.00%	INR 2.44	INR 2.44	INR 2.44	0
2026-09-11	INR 2.44	+3.39%	INR 2.45	INR 2.45	INR 2.31	37.02K
2026-09-10	INR 2.36	-4.45%	INR 2.52	INR 2.52	INR 2.35	63.38K
2026-09-09	INR 2.47	-1.98%	INR 2.53	INR 2.58	INR 2.40	49.79K
2026-09-08	INR 2.52	+0.80%	INR 2.62	INR 2.62	INR 2.40	36.45K
2026-09-07	INR 2.50	+3.73%	INR 2.47	INR 2.53	INR 2.32	42.93K
2026-09-04	INR 2.41	+0.84%	INR 2.50	INR 2.50	INR 2.32	58.37K
2026-09-03	INR 2.39	+2.58%	INR 2.33	INR 2.44	INR 2.27	55.68K
2026-09-02	INR 2.33	-3.72%	INR 2.42	INR 2.43	INR 2.31	12.07K
2026-09-01	INR 2.42	+1.68%	INR 2.48	INR 2.48	INR 2.29	57.64K
2026-08-31	INR 2.38	-1.65%	INR 2.54	INR 2.54	INR 2.30	54.23K
2026-08-28	INR 2.42	+4.31%	INR 2.30	INR 2.43	INR 2.30	88.83K
2026-08-27	INR 2.32	-2.52%	INR 2.40	INR 2.44	INR 2.28	24.32K
2026-08-26	INR 2.38	-4.80%	INR 2.57	INR 2.57	INR 2.38	71.02K
2026-08-25	INR 2.50	+0.40%	INR 2.49	INR 2.59	INR 2.40	37.37K
2026-08-24	INR 2.49	+1.63%	INR 2.53	INR 2.56	INR 2.33	37.15K
2026-08-21	INR 2.45	0.00%	INR 2.44	INR 2.51	INR 2.36	18.58K
2026-08-20	INR 2.45	+2.08%	INR 2.40	INR 2.51	INR 2.28	46.36K
2026-08-19	INR 2.40	-2.83%	INR 2.48	INR 2.57	INR 2.35	49.04K
2026-08-18	INR 2.47	—	INR 2.59	INR 2.65	INR 2.47	17.83K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 2.27	-4.62%	INR 2.49	INR 2.49	INR 2.27	91.33K
2026-09-30	INR 2.38	+2.15%	INR 2.28	INR 2.43	INR 2.22	78.56K
2026-09-29	INR 2.33	-0.85%	INR 2.30	INR 2.42	INR 2.25	27.25K
2026-09-28	INR 2.35	-1.67%	INR 2.29	INR 2.42	INR 2.28	56.53K
2026-09-25	INR 2.39	+3.02%	INR 2.37	INR 2.43	INR 2.26	31.50K
2026-09-24	INR 2.32	-4.92%	INR 2.54	INR 2.54	INR 2.32	64.86K
2026-09-23	INR 2.44	+1.67%	INR 2.46	INR 2.52	INR 2.28	93.09K
2026-09-22	INR 2.40	-3.23%	INR 2.53	INR 2.55	INR 2.36	42.42K
2026-09-21	INR 2.48	+2.06%	INR 2.54	INR 2.55	INR 2.34	35.44K
2026-09-18	INR 2.43	-2.41%	INR 2.49	INR 2.60	INR 2.37	279.19K
2026-09-17	INR 2.49	+2.05%	INR 2.49	INR 2.53	INR 2.35	53.31K
2026-09-16	INR 2.44	+3.83%	INR 2.40	INR 2.46	INR 2.33	14.19K
2026-09-15	INR 2.35	-3.69%	INR 2.55	INR 2.55	INR 2.32	31.02K
2026-09-14	INR 2.44	0.00%	INR 2.44	INR 2.44	INR 2.44	0
2026-09-11	INR 2.44	+3.39%	INR 2.45	INR 2.45	INR 2.31	37.02K
2026-09-10	INR 2.36	-4.45%	INR 2.52	INR 2.52	INR 2.35	63.38K
2026-09-09	INR 2.47	-1.98%	INR 2.53	INR 2.58	INR 2.40	49.79K
2026-09-08	INR 2.52	+0.80%	INR 2.62	INR 2.62	INR 2.40	36.45K
2026-09-07	INR 2.50	+3.73%	INR 2.47	INR 2.53	INR 2.32	42.93K
2026-09-04	INR 2.41	+0.84%	INR 2.50	INR 2.50	INR 2.32	58.37K
2026-09-03	INR 2.39	+2.58%	INR 2.33	INR 2.44	INR 2.27	55.68K
2026-09-02	INR 2.33	-3.72%	INR 2.42	INR 2.43	INR 2.31	12.07K
2026-09-01	INR 2.42	+1.68%	INR 2.48	INR 2.48	INR 2.29	57.64K
2026-08-31	INR 2.38	-1.65%	INR 2.54	INR 2.54	INR 2.30	54.23K
2026-08-28	INR 2.42	+4.31%	INR 2.30	INR 2.43	INR 2.30	88.83K
2026-08-27	INR 2.32	-2.52%	INR 2.40	INR 2.44	INR 2.28	24.32K
2026-08-26	INR 2.38	-4.80%	INR 2.57	INR 2.57	INR 2.38	71.02K
2026-08-25	INR 2.50	+0.40%	INR 2.49	INR 2.59	INR 2.40	37.37K
2026-08-24	INR 2.49	+1.63%	INR 2.53	INR 2.56	INR 2.33	37.15K
2026-08-21	INR 2.45	0.00%	INR 2.44	INR 2.51	INR 2.36	18.58K
2026-08-20	INR 2.45	+2.08%	INR 2.40	INR 2.51	INR 2.28	46.36K
2026-08-19	INR 2.40	-2.83%	INR 2.48	INR 2.57	INR 2.35	49.04K
2026-08-18	INR 2.47	—	INR 2.59	INR 2.65	INR 2.47	17.83K