Skip to main content
SGN Telecoms Limited (BOM:531812)
India flag India · Delayed Price · Currency is INR
0.630
-0.010 (-1.56%)
At close: Mar 9, 2026

SGN Telecoms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.650.650.610.630.63-1.56%70,785
Mar 6, 20260.670.670.640.640.64-4.48%33,192
Mar 5, 20260.670.670.620.670.674.69%43,452
Mar 4, 20260.680.680.640.640.64-4.48%138,989
Mar 2, 20260.710.730.670.670.67-4.29%102,528
Feb 27, 20260.700.700.680.700.704.48%206,344
Feb 26, 20260.650.670.650.670.674.69%35,443
Feb 25, 20260.660.680.630.640.64-1.54%15,775
Feb 24, 20260.650.670.650.650.651.56%131,664
Feb 23, 20260.690.690.640.640.64-4.48%24,984
Feb 20, 20260.680.680.650.670.67-1.47%31,707
Feb 19, 20260.690.690.650.680.68-23,961
Feb 18, 20260.680.690.630.680.683.03%33,963
Feb 17, 20260.640.690.640.660.66-1.49%36,311
Feb 16, 20260.700.700.660.670.67-2.90%52,483
Feb 13, 20260.700.700.670.690.69-1.43%29,777
Feb 12, 20260.690.710.690.700.70-2.78%45,285
Feb 11, 20260.750.750.720.720.72-4.00%34,351
Feb 10, 20260.780.780.750.750.75-3.85%40,835
Feb 9, 20260.780.780.760.780.784.00%61,639
Feb 6, 20260.730.750.700.750.754.17%108,651
Feb 5, 20260.720.720.660.720.724.35%141,876
Feb 4, 20260.680.690.630.690.694.55%118,077
Feb 3, 20260.630.660.600.660.664.76%100,076
Feb 2, 20260.670.680.630.630.63-4.55%55,386
Feb 1, 20260.670.670.650.660.661.54%24,905
Jan 30, 20260.620.650.600.650.654.84%84,969
Jan 29, 20260.610.630.570.620.623.33%97,717
Jan 28, 20260.610.640.580.600.60-1.64%111,446
Jan 27, 20260.650.650.610.610.61-4.69%82,210
Jan 23, 20260.700.700.640.640.64-4.48%313,871
Jan 22, 20260.620.680.620.670.673.08%244,003
Jan 21, 20260.660.660.650.650.65-4.41%33,005
Jan 20, 20260.710.710.680.680.68-4.23%55,412
Jan 19, 20260.740.740.710.710.71-4.05%46,729
Jan 16, 20260.740.760.700.740.741.37%237,235
Jan 14, 20260.740.770.720.730.73-2.67%82,476
Jan 13, 20260.790.790.730.750.75-1.32%112,520
Jan 12, 20260.750.770.720.760.761.33%82,305
Jan 9, 20260.770.790.740.750.75-2.60%59,583
Jan 8, 20260.790.790.740.770.77-119,535
Jan 7, 20260.720.770.720.770.772.67%60,236
Jan 6, 20260.780.800.740.750.75-2.60%65,088
Jan 5, 20260.770.780.740.770.77-35,460
Jan 2, 20260.790.790.740.770.77-36,894
Jan 1, 20260.750.790.750.770.77-45,997
Dec 31, 20250.720.780.720.770.772.67%31,962
Dec 30, 20250.780.800.740.750.75-2.60%70,882
Dec 29, 20250.730.770.710.770.774.05%148,981
Dec 26, 20250.740.770.740.740.74-3.90%69,349
Dec 24, 20250.750.810.750.770.77-1.28%127,656
Dec 23, 20250.780.800.740.780.781.30%91,942
Dec 22, 20250.780.800.740.770.77-115,374
Dec 19, 20250.720.780.720.770.772.67%266,779
Dec 18, 20250.750.750.750.750.75-3.85%25,064
Dec 17, 20250.820.820.760.780.78-1.27%294,711
Dec 16, 20250.790.790.790.790.793.95%40,751
Dec 15, 20250.760.760.760.760.764.11%17,676
Dec 12, 20250.730.730.730.730.734.29%14,891
Dec 11, 20250.700.700.700.700.704.48%121,579
Dec 10, 20250.670.670.670.670.674.69%39,651
Dec 9, 20250.650.660.640.640.64-4.48%69,100
Dec 8, 20250.690.690.670.670.67-4.29%14,669
Dec 4, 20250.700.700.700.700.70-4.11%13,927
Dec 3, 20250.740.740.730.730.73-3.95%7,347
Dec 2, 20250.790.790.760.760.76-3.80%1,026
Dec 1, 20250.740.790.730.790.793.95%89,236
Nov 28, 20250.780.780.760.760.76-5.00%2,761
Nov 27, 20250.770.800.740.800.803.90%36,179
Nov 26, 20250.740.770.740.770.774.05%252
Nov 25, 20250.680.740.680.740.744.23%19,616
Nov 24, 20250.710.770.710.710.71-4.05%44,625
Nov 21, 20250.720.740.720.740.74-12,215
Nov 20, 20250.740.740.740.740.74-3.90%1,235
Nov 18, 20250.730.790.730.770.771.32%169,599
Nov 17, 20250.760.760.760.760.76-3.80%14,542
Nov 14, 20250.790.790.790.790.79-4.82%7,044
Nov 13, 20250.830.830.830.830.83-4.60%3,380
Nov 12, 20250.870.870.870.870.87-4.40%14,212
Nov 11, 20250.910.910.910.910.91-4.21%2,049
Nov 10, 20250.950.950.950.950.95-5.00%5,341
Nov 7, 20251.001.001.001.001.00-4.76%1,804
Nov 6, 20251.051.101.051.051.05-4.55%319,527
Nov 4, 20251.101.101.061.101.104.76%702,478
Nov 3, 20251.011.051.011.051.055.00%252,327
Oct 31, 20251.001.000.921.001.004.17%240,797
Oct 30, 20250.930.960.880.960.964.35%190,200
Oct 29, 20250.920.920.860.920.924.55%218,066
Oct 28, 20250.860.880.840.880.884.76%95,681
Oct 27, 20250.820.840.760.840.845.00%239,896
Oct 24, 20250.800.800.740.800.803.90%80,476
Oct 23, 20250.790.790.730.770.771.32%60,761
Oct 21, 20250.770.770.750.760.762.70%67,859
Oct 20, 20250.730.750.700.740.742.78%29,565
Oct 17, 20250.700.730.670.720.722.86%132,509
Oct 16, 20250.720.730.690.700.70-2.78%25,677
Oct 15, 20250.700.730.700.720.722.86%44,820
Oct 14, 20250.700.720.670.700.701.45%86,293
Oct 13, 20250.750.750.690.690.69-4.17%135,649
Oct 10, 20250.700.720.700.720.724.35%83,077