SG Mart Ltd SGMART
NSE · India · Utilities
INR 741.00-9.75 (-1.30%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 742.20 | -1.14% | INR 748.45 | INR 771.00 | INR 728.15 | 314.86K |
| 2026-09-30 | INR 750.75 | -0.69% | INR 760.85 | INR 769.05 | INR 743.00 | 125.10K |
| 2026-09-29 | INR 755.95 | +3.63% | INR 729.80 | INR 770.50 | INR 725.90 | 491.93K |
| 2026-09-28 | INR 729.50 | -0.21% | INR 725.05 | INR 746.00 | INR 720.00 | 121.00K |
| 2026-09-25 | INR 731.00 | +1.93% | INR 723.85 | INR 743.20 | INR 715.30 | 161.03K |
| 2026-09-24 | INR 717.15 | -1.96% | INR 731.00 | INR 732.30 | INR 710.05 | 157.78K |
| 2026-09-23 | INR 731.45 | +1.34% | INR 721.00 | INR 742.95 | INR 720.15 | 166.32K |
| 2026-09-22 | INR 721.80 | -1.18% | INR 728.10 | INR 737.05 | INR 718.10 | 57.56K |
| 2026-09-21 | INR 730.40 | -0.43% | INR 726.00 | INR 747.85 | INR 713.20 | 128.66K |
| 2026-09-18 | INR 733.55 | +2.99% | INR 719.00 | INR 747.40 | INR 710.00 | 192.11K |
| 2026-09-17 | INR 712.25 | +2.09% | INR 694.15 | INR 722.80 | INR 694.15 | 219.50K |
| 2026-09-16 | INR 697.65 | -3.39% | INR 716.00 | INR 739.95 | INR 678.10 | 699.05K |
| 2026-09-15 | INR 722.10 | -3.84% | INR 750.75 | INR 753.05 | INR 716.15 | 198.31K |
| 2026-09-14 | INR 750.95 | 0.00% | INR 750.95 | INR 750.95 | INR 750.95 | 0 |
| 2026-09-11 | INR 750.95 | -2.04% | INR 766.55 | INR 775.00 | INR 749.40 | 160.17K |
| 2026-09-10 | INR 766.55 | -0.82% | INR 776.05 | INR 785.00 | INR 763.00 | 400.24K |
| 2026-09-09 | INR 772.90 | -4.52% | INR 809.50 | INR 816.00 | INR 766.90 | 336.29K |
| 2026-09-08 | INR 809.50 | -0.11% | INR 810.40 | INR 830.45 | INR 806.00 | 180.04K |
| 2026-09-07 | INR 810.40 | -1.74% | INR 828.70 | INR 847.50 | INR 805.40 | 166.23K |
| 2026-09-04 | INR 824.75 | +1.09% | INR 822.00 | INR 834.05 | INR 815.55 | 114.55K |
| 2026-09-03 | INR 815.85 | -1.37% | INR 840.00 | INR 840.00 | INR 812.60 | 102.12K |
| 2026-09-02 | INR 827.20 | -0.94% | INR 837.55 | INR 845.10 | INR 821.30 | 112.71K |
| 2026-09-01 | INR 835.05 | +3.95% | INR 803.30 | INR 859.95 | INR 796.65 | 519.73K |
| 2026-08-31 | INR 803.30 | +1.77% | INR 793.35 | INR 819.00 | INR 785.50 | 715.92K |
| 2026-08-28 | INR 789.30 | -2.59% | INR 809.00 | INR 819.45 | INR 785.30 | 739.64K |
| 2026-08-27 | INR 810.25 | -3.81% | INR 848.00 | INR 858.20 | INR 802.15 | 542.02K |
| 2026-08-26 | INR 842.30 | +0.59% | INR 837.40 | INR 860.60 | INR 836.50 | 205.55K |
| 2026-08-25 | INR 837.40 | +3.19% | INR 811.55 | INR 848.95 | INR 809.00 | 242.73K |
| 2026-08-24 | INR 811.55 | -1.07% | INR 824.05 | INR 840.00 | INR 802.00 | 372.17K |
| 2026-08-21 | INR 820.35 | +1.88% | INR 807.80 | INR 822.00 | INR 790.00 | 120.93K |
| 2026-08-20 | INR 805.20 | +0.25% | INR 801.00 | INR 824.00 | INR 782.40 | 779.41K |
| 2026-08-19 | INR 803.20 | -0.22% | INR 804.15 | INR 819.65 | INR 784.85 | 276.07K |
| 2026-08-18 | INR 804.95 | +7.00% | INR 750.65 | INR 809.00 | INR 744.00 | 907.35K |
| 2026-08-17 | INR 752.30 | +2.24% | INR 743.70 | INR 757.00 | INR 727.90 | 262.16K |
| 2026-08-14 | INR 735.85 | -1.51% | INR 757.40 | INR 757.40 | INR 735.00 | 174.45K |
| 2026-08-13 | INR 747.15 | +4.12% | INR 721.00 | INR 752.90 | INR 720.00 | 750.32K |
| 2026-08-12 | INR 717.60 | -0.05% | INR 717.90 | INR 723.00 | INR 709.00 | 128.14K |
| 2026-08-11 | INR 717.95 | +0.43% | INR 710.00 | INR 722.90 | INR 697.70 | 237.06K |
| 2026-08-10 | INR 714.90 | -0.20% | INR 720.00 | INR 727.00 | INR 707.05 | 233.41K |
| 2026-08-07 | INR 716.35 | -0.11% | INR 720.90 | INR 725.00 | INR 710.00 | 103.12K |
| 2026-08-06 | INR 717.15 | +1.08% | INR 705.70 | INR 720.25 | INR 705.70 | 222.59K |
| 2026-08-05 | INR 709.50 | -1.29% | INR 720.10 | INR 725.10 | INR 705.85 | 329.58K |
| 2026-08-04 | INR 718.80 | +2.80% | INR 692.10 | INR 725.00 | INR 687.35 | 705.86K |
| 2026-08-03 | INR 699.25 | +0.27% | INR 705.00 | INR 707.00 | INR 685.10 | 229.15K |
| 2026-07-31 | INR 697.35 | +0.76% | INR 692.10 | INR 715.40 | INR 692.10 | 104.15K |
| 2026-07-30 | INR 692.10 | -2.27% | INR 703.10 | INR 711.25 | INR 690.00 | 330.06K |
| 2026-07-29 | INR 708.15 | -0.48% | INR 718.00 | INR 718.15 | INR 703.00 | 98.75K |
| 2026-07-28 | INR 711.55 | -1.26% | INR 715.15 | INR 724.35 | INR 709.05 | 169.13K |
| 2026-07-27 | INR 720.65 | +1.00% | INR 715.05 | INR 737.45 | INR 705.45 | 570.08K |
| 2026-07-24 | INR 713.55 | +5.77% | INR 675.00 | INR 718.00 | INR 670.05 | 1.48M |
| 2026-07-23 | INR 674.60 | +2.10% | INR 664.00 | INR 678.50 | INR 656.75 | 885.94K |
| 2026-07-22 | INR 660.70 | +0.39% | INR 662.00 | INR 668.35 | INR 642.10 | 267.35K |
| 2026-07-21 | INR 658.15 | -2.91% | INR 664.00 | INR 680.00 | INR 654.50 | 577.01K |
| 2026-07-20 | INR 677.85 | +6.61% | INR 640.05 | INR 697.00 | INR 636.95 | 3.85M |
| 2026-07-17 | INR 635.85 | 0.00% | INR 650.00 | INR 666.00 | INR 633.00 | 890.33K |
| 2026-07-16 | INR 635.85 | -1.11% | INR 649.00 | INR 649.00 | INR 631.25 | 314.53K |
| 2026-07-15 | INR 643.00 | -1.70% | INR 675.00 | INR 675.00 | INR 621.45 | 1.27M |
| 2026-07-14 | INR 654.15 | +5.05% | INR 627.70 | INR 681.95 | INR 606.25 | 2.27M |
| 2026-07-13 | INR 622.70 | -5.43% | INR 646.30 | INR 664.00 | INR 619.20 | 576.50K |
| 2026-07-10 | INR 658.45 | -0.20% | INR 664.90 | INR 680.00 | INR 653.70 | 214.39K |
| 2026-07-09 | INR 659.80 | -1.38% | INR 681.60 | INR 688.00 | INR 656.65 | 597.29K |
| 2026-07-08 | INR 669.00 | +11.51% | INR 599.95 | INR 686.00 | INR 596.40 | 8.21M |
| 2026-07-07 | INR 599.95 | -0.30% | INR 601.00 | INR 604.65 | INR 585.95 | 177.91K |
| 2026-07-06 | INR 601.75 | +0.13% | INR 601.00 | INR 610.80 | INR 597.60 | 75.19K |
| 2026-07-03 | INR 600.95 | -0.36% | INR 602.00 | INR 612.45 | INR 595.00 | 126.64K |
| 2026-07-02 | INR 603.15 | -0.89% | INR 613.70 | INR 620.00 | INR 602.00 | 108.50K |
| 2026-07-01 | INR 608.55 | +2.98% | INR 593.00 | INR 628.00 | INR 589.05 | 411.78K |
| 2026-06-30 | INR 590.95 | +0.47% | INR 583.00 | INR 598.00 | INR 575.65 | 245.52K |
| 2026-06-29 | INR 588.20 | -0.08% | INR 583.00 | INR 599.45 | INR 582.50 | 53.10K |
| 2026-06-26 | INR 588.70 | 0.00% | INR 588.70 | INR 588.70 | INR 588.70 | 0 |
| 2026-06-25 | INR 588.70 | +0.09% | INR 585.00 | INR 594.50 | INR 582.00 | 69.44K |
| 2026-06-24 | INR 588.20 | -1.25% | INR 592.00 | INR 599.85 | INR 580.00 | 77.43K |
| 2026-06-23 | INR 595.65 | +0.57% | INR 589.05 | INR 606.45 | INR 589.05 | 137.71K |
| 2026-06-22 | INR 592.30 | -0.94% | INR 595.00 | INR 611.00 | INR 587.00 | 109.66K |
| 2026-06-19 | INR 597.90 | +1.69% | INR 585.00 | INR 601.00 | INR 580.25 | 81.47K |
| 2026-06-18 | INR 587.95 | +0.61% | INR 584.00 | INR 608.00 | INR 583.20 | 186.48K |
| 2026-06-17 | INR 584.40 | -0.52% | INR 584.00 | INR 592.00 | INR 582.30 | 41.62K |
| 2026-06-16 | INR 587.45 | -1.12% | INR 595.00 | INR 598.30 | INR 585.00 | 55.14K |
| 2026-06-15 | INR 594.10 | +0.23% | INR 609.00 | INR 618.00 | INR 590.20 | 78.05K |
| 2026-06-12 | INR 592.75 | +2.62% | INR 584.80 | INR 598.45 | INR 577.30 | 90.74K |
| 2026-06-11 | INR 577.60 | -2.89% | INR 594.80 | INR 598.00 | INR 574.60 | 66.94K |
| 2026-06-10 | INR 594.80 | -3.97% | INR 615.00 | INR 633.00 | INR 589.35 | 132.15K |
| 2026-06-09 | INR 619.40 | +7.38% | INR 585.40 | INR 628.00 | INR 585.40 | 638.96K |
| 2026-06-08 | INR 576.85 | +0.26% | INR 572.35 | INR 582.95 | INR 564.35 | 96.06K |
| 2026-06-05 | INR 575.35 | -0.11% | INR 582.00 | INR 590.25 | INR 573.85 | 74.78K |
| 2026-06-04 | INR 576.00 | +0.94% | INR 566.00 | INR 583.50 | INR 565.80 | 97.32K |
| 2026-06-03 | INR 570.65 | -1.31% | INR 570.05 | INR 576.55 | INR 560.25 | 69.63K |
| 2026-06-02 | INR 578.20 | +0.93% | INR 575.05 | INR 584.15 | INR 561.55 | 134.44K |
| 2026-06-01 | INR 572.90 | -2.93% | INR 590.20 | INR 595.15 | INR 570.00 | 95.80K |
| 2026-05-29 | INR 590.20 | -1.88% | INR 603.75 | INR 606.50 | INR 585.60 | 255.97K |