SRG Housing Finance Ltd. SRGHFL
NSE · India · Finance
INR 137.00+0.60 (+0.44%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 135.77 | -0.46% | INR 135.14 | INR 138.50 | INR 135.00 | 5.17K |
| 2026-09-30 | INR 136.40 | -1.66% | INR 135.10 | INR 144.60 | INR 135.10 | 16.27K |
| 2026-09-29 | INR 138.70 | -1.60% | INR 137.20 | INR 139.45 | INR 135.05 | 3.05K |
| 2026-09-28 | INR 140.95 | -3.99% | INR 140.15 | INR 152.65 | INR 139.50 | 11.18K |
| 2026-09-25 | INR 146.80 | -4.98% | INR 155.25 | INR 155.25 | INR 146.80 | 15.49K |
| 2026-09-24 | INR 154.50 | -2.28% | INR 158.10 | INR 159.65 | INR 150.20 | 30.08K |
| 2026-09-23 | INR 158.10 | +9.98% | INR 150.00 | INR 158.10 | INR 147.85 | 46.17K |
| 2026-09-22 | INR 143.75 | +8.49% | INR 133.00 | INR 145.00 | INR 130.20 | 74.85K |
| 2026-09-21 | INR 132.50 | +3.39% | INR 128.80 | INR 134.80 | INR 126.00 | 23.22K |
| 2026-09-18 | INR 128.15 | +1.18% | INR 132.05 | INR 132.85 | INR 127.05 | 45.68K |
| 2026-09-17 | INR 126.65 | +0.20% | INR 120.00 | INR 132.00 | INR 118.60 | 106.10K |
| 2026-09-16 | INR 126.40 | -9.97% | INR 126.40 | INR 138.20 | INR 126.40 | 350.28K |
| 2026-09-15 | INR 140.40 | -10.00% | INR 140.40 | INR 140.40 | INR 140.40 | 66.87K |
| 2026-09-14 | INR 156.00 | 0.00% | INR 156.00 | INR 156.00 | INR 156.00 | 0 |
| 2026-09-11 | INR 156.00 | -20.00% | INR 156.00 | INR 156.00 | INR 156.00 | 11.74K |
| 2026-09-10 | INR 195.00 | -20.00% | INR 195.00 | INR 224.85 | INR 195.00 | 126.95K |
| 2026-09-09 | INR 243.75 | +3.00% | INR 244.90 | INR 244.90 | INR 233.00 | 5.85K |
| 2026-09-08 | INR 236.65 | -3.74% | INR 242.10 | INR 243.75 | INR 233.10 | 1.88K |
| 2026-09-07 | INR 245.85 | +0.16% | INR 258.00 | INR 258.00 | INR 240.90 | 1.65K |
| 2026-09-04 | INR 245.45 | -1.70% | INR 249.70 | INR 261.00 | INR 241.00 | 3.96K |
| 2026-09-03 | INR 249.70 | +1.15% | INR 247.05 | INR 250.00 | INR 243.85 | 2.16K |
| 2026-09-02 | INR 246.85 | -3.42% | INR 254.10 | INR 258.00 | INR 246.10 | 1.74K |
| 2026-09-01 | INR 255.60 | -1.45% | INR 255.15 | INR 263.50 | INR 255.15 | 275 |
| 2026-08-31 | INR 259.35 | +1.75% | INR 256.05 | INR 259.90 | INR 255.60 | 901 |
| 2026-08-28 | INR 254.90 | -1.96% | INR 260.05 | INR 260.05 | INR 253.50 | 1.37K |
| 2026-08-27 | INR 260.00 | 0.00% | INR 255.50 | INR 260.00 | INR 255.50 | 394 |
| 2026-08-26 | INR 260.00 | +1.33% | INR 259.55 | INR 260.05 | INR 259.55 | 460 |
| 2026-08-25 | INR 256.60 | +0.23% | INR 260.00 | INR 264.90 | INR 255.10 | 1.24K |
| 2026-08-24 | INR 256.00 | -3.12% | INR 261.60 | INR 267.00 | INR 255.35 | 2.65K |
| 2026-08-21 | INR 264.25 | +0.69% | INR 264.15 | INR 278.00 | INR 260.00 | 2.21K |
| 2026-08-20 | INR 262.45 | +0.90% | INR 265.00 | INR 265.00 | INR 262.00 | 538 |
| 2026-08-19 | INR 260.10 | +0.39% | INR 260.00 | INR 265.00 | INR 260.00 | 99 |
| 2026-08-18 | INR 259.10 | -2.72% | INR 266.00 | INR 268.60 | INR 255.05 | 4.71K |
| 2026-08-17 | INR 266.35 | -0.17% | INR 266.60 | INR 273.00 | INR 266.30 | 352 |
| 2026-08-14 | INR 266.80 | -2.98% | INR 277.25 | INR 282.15 | INR 262.55 | 2.14K |
| 2026-08-13 | INR 275.00 | +0.35% | INR 278.00 | INR 283.05 | INR 275.00 | 394 |
| 2026-08-12 | INR 274.05 | +0.72% | INR 277.00 | INR 281.75 | INR 273.05 | 491 |
| 2026-08-11 | INR 272.10 | -5.21% | INR 287.05 | INR 287.05 | INR 262.15 | 35.54K |
| 2026-08-10 | INR 287.05 | -0.02% | INR 285.70 | INR 292.35 | INR 284.45 | 317 |
| 2026-08-07 | INR 287.10 | -1.59% | INR 283.25 | INR 294.90 | INR 283.25 | 555 |
| 2026-08-06 | INR 291.75 | +0.60% | INR 287.00 | INR 296.00 | INR 287.00 | 4.70K |
| 2026-08-05 | INR 290.00 | -1.51% | INR 292.15 | INR 299.80 | INR 285.10 | 10.39K |
| 2026-08-04 | INR 294.45 | -1.75% | INR 308.80 | INR 308.85 | INR 291.65 | 1.87K |
| 2026-08-03 | INR 299.70 | +2.22% | INR 293.25 | INR 300.05 | INR 288.00 | 8.46K |
| 2026-07-31 | INR 293.20 | +0.34% | INR 292.20 | INR 300.05 | INR 292.20 | 1.24K |
| 2026-07-30 | INR 292.20 | -0.44% | INR 285.00 | INR 304.55 | INR 281.10 | 17.51K |
| 2026-07-29 | INR 293.50 | -5.81% | INR 307.20 | INR 319.00 | INR 287.00 | 44.09K |
| 2026-07-28 | INR 311.60 | +0.81% | INR 312.95 | INR 317.10 | INR 303.10 | 22.05K |
| 2026-07-27 | INR 309.10 | -0.13% | INR 308.00 | INR 318.35 | INR 303.10 | 2.08K |
| 2026-07-24 | INR 309.50 | +1.26% | INR 303.25 | INR 335.00 | INR 303.25 | 37.14K |
| 2026-07-23 | INR 305.65 | -0.44% | INR 304.05 | INR 312.80 | INR 304.05 | 4.63K |
| 2026-07-22 | INR 307.00 | +0.62% | INR 307.10 | INR 315.15 | INR 305.00 | 941 |
| 2026-07-21 | INR 305.10 | +0.03% | INR 305.00 | INR 314.00 | INR 305.00 | 102 |
| 2026-07-20 | INR 305.00 | -2.46% | INR 307.00 | INR 314.80 | INR 300.00 | 5.76K |
| 2026-07-17 | INR 312.70 | +1.81% | INR 300.00 | INR 312.85 | INR 300.00 | 91 |
| 2026-07-16 | INR 307.15 | -2.03% | INR 317.90 | INR 317.90 | INR 304.00 | 406 |
| 2026-07-15 | INR 313.50 | +1.29% | INR 309.50 | INR 318.00 | INR 309.50 | 1.63K |
| 2026-07-14 | INR 309.50 | +1.44% | INR 305.10 | INR 311.00 | INR 301.00 | 2.75K |
| 2026-07-13 | INR 305.10 | -0.39% | INR 294.75 | INR 306.25 | INR 294.75 | 1.53K |
| 2026-07-10 | INR 306.30 | +2.10% | INR 311.00 | INR 313.60 | INR 296.00 | 12.13K |
| 2026-07-09 | INR 300.00 | -0.28% | INR 298.10 | INR 308.00 | INR 293.15 | 1.04K |
| 2026-07-08 | INR 300.85 | -2.97% | INR 309.95 | INR 309.95 | INR 296.15 | 580 |
| 2026-07-07 | INR 310.05 | +4.71% | INR 300.00 | INR 313.95 | INR 300.00 | 3.56K |
| 2026-07-06 | INR 296.10 | -3.55% | INR 296.00 | INR 315.00 | INR 292.00 | 1.55K |
| 2026-07-03 | INR 307.00 | +1.22% | INR 307.50 | INR 308.00 | INR 290.20 | 5.01K |
| 2026-07-02 | INR 303.30 | -0.05% | INR 290.05 | INR 307.00 | INR 290.05 | 5.47K |
| 2026-07-01 | INR 303.45 | +1.15% | INR 292.00 | INR 305.00 | INR 292.00 | 3.03K |
| 2026-06-30 | INR 300.00 | +1.57% | INR 299.00 | INR 303.00 | INR 298.00 | 1.46K |
| 2026-06-29 | INR 295.35 | -0.39% | INR 296.50 | INR 302.90 | INR 287.00 | 2.22K |
| 2026-06-26 | INR 296.50 | 0.00% | INR 296.50 | INR 296.50 | INR 296.50 | 0 |
| 2026-06-25 | INR 296.50 | +0.49% | INR 295.75 | INR 303.90 | INR 295.75 | 4.46K |
| 2026-06-24 | INR 295.05 | +0.29% | INR 294.20 | INR 296.50 | INR 285.00 | 2.38K |
| 2026-06-23 | INR 294.20 | -0.22% | INR 293.40 | INR 297.55 | INR 286.95 | 3.18K |
| 2026-06-22 | INR 294.85 | +1.39% | INR 290.00 | INR 297.80 | INR 282.05 | 9.96K |
| 2026-06-19 | INR 290.80 | +4.72% | INR 270.25 | INR 295.05 | INR 270.25 | 6.46K |
| 2026-06-18 | INR 277.70 | -0.11% | INR 279.35 | INR 279.35 | INR 261.85 | 3.99K |
| 2026-06-17 | INR 278.00 | -0.91% | INR 277.80 | INR 280.00 | INR 270.00 | 591 |
| 2026-06-16 | INR 280.55 | +1.63% | INR 278.70 | INR 282.00 | INR 276.00 | 688 |
| 2026-06-15 | INR 276.05 | +1.73% | INR 277.95 | INR 278.35 | INR 271.95 | 921 |
| 2026-06-12 | INR 271.35 | -2.69% | INR 284.00 | INR 284.00 | INR 266.60 | 6.40K |
| 2026-06-11 | INR 278.85 | -0.41% | INR 272.20 | INR 279.60 | INR 270.00 | 2.48K |
| 2026-06-10 | INR 280.00 | -1.01% | INR 281.00 | INR 281.00 | INR 280.00 | 1.07K |
| 2026-06-09 | INR 282.85 | +1.04% | INR 276.35 | INR 285.00 | INR 276.35 | 715 |
| 2026-06-08 | INR 279.95 | -0.76% | INR 284.50 | INR 285.00 | INR 276.40 | 887 |
| 2026-06-05 | INR 282.10 | -0.63% | INR 278.85 | INR 285.00 | INR 278.10 | 3.65K |
| 2026-06-04 | INR 283.90 | +1.59% | INR 284.65 | INR 284.65 | INR 276.55 | 341 |
| 2026-06-03 | INR 279.45 | -3.17% | INR 284.90 | INR 288.55 | INR 277.95 | 74.91K |
| 2026-06-02 | INR 288.60 | +0.91% | INR 284.00 | INR 289.80 | INR 277.10 | 614 |
| 2026-06-01 | INR 286.00 | +0.62% | INR 284.00 | INR 298.00 | INR 275.00 | 9.83K |
| 2026-05-29 | INR 284.25 | +0.21% | INR 276.50 | INR 292.00 | INR 276.35 | 3.97K |