Skip to main content
SGL Resources Limited (BOM:526544)
India flag India · Delayed Price · Currency is INR
3.730
-0.190 (-4.85%)
At close: Apr 28, 2026

SGL Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263.553.903.553.643.64-2.41%207,586
Apr 28, 20263.743.993.733.733.73-4.85%170,580
Apr 27, 20264.064.183.863.923.92-2.97%132,052
Apr 24, 20264.034.053.754.044.044.66%384,947
Apr 23, 20263.893.893.713.863.864.04%149,230
Apr 22, 20263.713.713.503.713.714.80%166,033
Apr 21, 20263.573.593.363.543.542.31%145,453
Apr 20, 20263.493.533.413.463.462.37%180,451
Apr 17, 20263.073.393.073.383.384.64%431,996
Apr 16, 20263.163.423.063.233.238.03%205,678
Apr 15, 20262.653.162.652.992.9910.74%404,186
Apr 13, 20262.822.822.502.702.70-0.74%69,043
Apr 10, 20262.832.832.632.722.72-0.37%118,770
Apr 9, 20262.702.842.632.732.731.11%94,007
Apr 8, 20262.592.822.252.702.7011.11%173,251
Apr 7, 20262.372.602.032.432.435.65%146,727
Apr 6, 20262.112.302.092.302.309.52%117,257
Apr 2, 20262.142.161.892.102.10-124,270
Apr 1, 20261.972.161.872.102.106.60%107,526
Mar 30, 20262.032.181.861.971.97-0.51%251,031
Mar 27, 20262.092.091.821.981.98-2.94%1,016,250
Mar 25, 20262.002.111.982.042.042.00%209,341
Mar 24, 20262.132.131.972.002.00-0.99%450,633
Mar 23, 20262.182.452.002.022.02-3.81%195,337
Mar 20, 20262.102.231.832.102.102.44%3,172,589
Mar 19, 20262.022.102.022.052.05-200,940
Mar 18, 20262.002.191.952.052.050.49%157,535
Mar 17, 20261.962.221.962.042.042.00%353,751
Mar 16, 20262.302.302.002.002.00-2.44%1,250,354
Mar 13, 20262.242.242.002.052.05-6.39%404,800
Mar 12, 20262.302.452.142.192.19-2.23%636,996
Mar 11, 20262.222.322.132.242.243.23%372,709
Mar 10, 20262.222.222.122.172.173.83%123,986
Mar 9, 20262.012.251.912.092.09-6.28%1,244,877
Mar 6, 20262.802.802.142.232.23-16.48%673,776
Mar 5, 20262.622.922.602.672.671.91%184,680
Mar 4, 20262.672.722.482.622.62-1.13%157,738
Mar 2, 20262.652.732.512.652.65-1.85%218,399
Feb 27, 20262.752.782.652.702.70-2.17%90,346
Feb 26, 20262.662.792.662.762.76-0.72%22,243
Feb 25, 20262.772.802.622.782.780.72%59,843
Feb 24, 20262.752.782.692.762.762.22%60,407
Feb 23, 20262.812.842.602.702.70-3.23%74,207
Feb 20, 20262.842.842.742.792.79-1.06%59,690
Feb 19, 20262.852.892.722.822.820.71%65,292
Feb 18, 20262.892.902.722.802.800.72%212,147
Feb 17, 20262.702.932.562.782.784.12%387,399
Feb 16, 20262.852.912.502.672.67-7.29%462,151
Feb 13, 20262.822.942.822.882.88-0.69%86,038
Feb 12, 20262.962.962.792.902.90-0.68%95,772
Feb 11, 20262.982.982.832.922.920.69%31,419
Feb 10, 20262.993.092.882.902.90-3.01%117,749
Feb 9, 20262.983.002.702.992.990.67%272,709
Feb 6, 20263.093.092.912.972.971.37%16,807
Feb 5, 20263.193.192.802.932.93-3.62%304,797
Feb 4, 20263.043.302.563.043.042.01%300,440
Feb 3, 20263.013.042.782.982.980.68%65,758
Feb 2, 20262.992.992.782.962.961.02%46,554
Feb 1, 20263.003.002.902.932.930.34%10,698
Jan 30, 20262.803.002.802.922.922.10%57,566
Jan 29, 20262.922.922.852.862.86-4.35%60,377
Jan 28, 20262.863.012.862.992.99-0.99%77,438
Jan 27, 20263.043.072.803.023.025.23%48,452
Jan 23, 20263.023.382.762.872.87-3.69%313,672
Jan 22, 20262.923.022.912.982.982.05%24,572
Jan 21, 20262.883.032.772.922.923.91%141,016
Jan 20, 20262.752.942.732.812.81-110,782
Jan 19, 20263.023.042.562.812.81-4.75%314,870
Jan 16, 20263.073.072.922.952.95-0.67%49,101
Jan 14, 20262.953.182.902.972.97-1.33%94,035
Jan 13, 20263.073.112.953.013.01-1.95%80,171
Jan 12, 20263.083.123.003.073.070.33%121,687
Jan 9, 20263.003.132.963.063.060.66%89,643
Jan 8, 20263.103.213.003.043.04-0.98%146,935
Jan 7, 20263.223.223.003.073.07-2.23%186,909
Jan 6, 20263.183.212.953.143.140.64%159,302
Jan 5, 20263.133.133.003.123.121.30%67,508
Jan 2, 20263.093.143.023.083.08-0.32%28,851
Jan 1, 20263.003.113.003.093.090.98%40,857
Dec 31, 20253.013.103.003.063.062.34%115,218
Dec 30, 20253.193.192.752.992.99-3.55%205,985
Dec 29, 20253.203.203.063.103.10-2.21%38,865
Dec 26, 20253.113.183.003.173.171.93%79,483
Dec 24, 20253.103.193.053.113.11-1.89%91,811
Dec 23, 20253.053.233.003.173.17-0.63%215,116
Dec 22, 20253.133.223.133.193.191.92%41,503
Dec 19, 20253.143.173.063.133.131.95%127,785
Dec 18, 20253.073.152.913.073.070.66%201,022
Dec 17, 20253.183.253.003.053.05-2.24%122,059
Dec 16, 20253.153.233.043.123.120.97%53,639
Dec 15, 20253.213.393.003.093.09-6.36%386,247
Dec 12, 20253.513.513.153.303.30-5.17%158,023
Dec 11, 20253.243.613.003.483.4810.13%142,092
Dec 10, 20253.313.353.053.163.16-3.36%48,363
Dec 9, 20253.353.473.153.273.271.24%66,437
Dec 8, 20253.593.593.103.233.23-6.38%320,984
Dec 5, 20253.353.553.233.453.456.81%218,790
Dec 4, 20253.253.403.003.233.23-0.62%178,023
Dec 3, 20253.603.653.163.253.25-4.41%205,267
Dec 2, 20253.643.753.263.403.40-2.30%188,446