SG Finserve Limited (BOM:539199)
India
· Delayed Price · Currency is INR 543.30
-4.20 (-0.77%)
At close: Apr 28, 2026
SG Finserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 555.00 | 560.45 | 541.00 | 543.30 | 543.30 | -0.77% | 14,428 |
| Apr 27, 2026 | 552.70 | 555.00 | 536.05 | 547.50 | 547.50 | 2.74% | 18,620 |
| Apr 24, 2026 | 543.35 | 549.00 | 531.00 | 532.90 | 532.90 | -1.89% | 23,236 |
| Apr 23, 2026 | 533.25 | 566.80 | 530.45 | 543.15 | 543.15 | 1.85% | 66,570 |
| Apr 22, 2026 | 549.95 | 549.95 | 531.25 | 533.30 | 533.30 | -1.28% | 22,763 |
| Apr 21, 2026 | 502.45 | 549.00 | 493.80 | 540.20 | 540.20 | 8.86% | 101,953 |
| Apr 20, 2026 | 517.50 | 517.50 | 494.70 | 496.25 | 496.25 | -3.41% | 28,866 |
| Apr 17, 2026 | 525.00 | 538.00 | 510.30 | 513.75 | 513.75 | -0.75% | 86,336 |
| Apr 16, 2026 | 474.25 | 532.85 | 464.55 | 517.65 | 517.65 | 11.51% | 317,269 |
| Apr 15, 2026 | 475.00 | 476.90 | 460.60 | 464.20 | 464.20 | -0.85% | 28,691 |
| Apr 13, 2026 | 449.60 | 470.90 | 449.60 | 468.20 | 468.20 | 1.43% | 26,386 |
| Apr 10, 2026 | 461.00 | 473.75 | 456.00 | 461.60 | 461.60 | 0.71% | 17,487 |
| Apr 9, 2026 | 451.20 | 464.85 | 445.20 | 458.35 | 458.35 | 1.60% | 9,014 |
| Apr 8, 2026 | 468.95 | 470.00 | 448.55 | 451.15 | 451.15 | 0.16% | 21,224 |
| Apr 7, 2026 | 448.95 | 452.75 | 442.85 | 450.45 | 450.45 | 0.83% | 3,935 |
| Apr 6, 2026 | 461.95 | 461.95 | 444.90 | 446.75 | 446.75 | -0.84% | 8,479 |
| Apr 2, 2026 | 444.55 | 459.85 | 426.85 | 450.55 | 450.55 | 0.11% | 30,551 |
| Apr 1, 2026 | 425.00 | 455.00 | 417.05 | 450.05 | 450.05 | 8.68% | 38,197 |
| Mar 30, 2026 | 445.00 | 456.80 | 412.95 | 414.10 | 414.10 | -8.78% | 40,467 |
| Mar 27, 2026 | 431.70 | 459.25 | 419.95 | 453.95 | 453.95 | 5.66% | 137,899 |
| Mar 25, 2026 | 420.00 | 432.10 | 403.45 | 429.65 | 429.65 | 4.39% | 29,210 |
| Mar 24, 2026 | 390.00 | 418.85 | 380.50 | 411.60 | 411.60 | 7.79% | 42,821 |
| Mar 23, 2026 | 373.75 | 397.15 | 365.00 | 381.85 | 381.85 | 1.14% | 56,010 |
| Mar 20, 2026 | 382.90 | 384.75 | 375.90 | 377.55 | 377.55 | 0.87% | 3,232 |
| Mar 19, 2026 | 380.00 | 382.30 | 371.10 | 374.30 | 374.30 | -1.28% | 6,245 |
| Mar 18, 2026 | 374.10 | 390.45 | 374.10 | 379.15 | 379.15 | 0.99% | 21,567 |
| Mar 17, 2026 | 378.00 | 381.45 | 374.05 | 375.45 | 375.45 | -0.32% | 5,277 |
| Mar 16, 2026 | 376.10 | 384.00 | 367.50 | 376.65 | 376.65 | -0.15% | 13,492 |
| Mar 13, 2026 | 388.70 | 388.70 | 372.25 | 377.20 | 377.20 | -3.15% | 18,260 |
| Mar 12, 2026 | 390.10 | 395.20 | 388.05 | 389.45 | 389.45 | -1.34% | 4,657 |
| Mar 11, 2026 | 404.40 | 411.80 | 392.05 | 394.75 | 394.75 | -2.36% | 3,467 |
| Mar 10, 2026 | 390.00 | 408.50 | 387.05 | 404.30 | 404.30 | 3.23% | 14,080 |
| Mar 9, 2026 | 373.00 | 395.40 | 362.00 | 391.65 | 391.65 | 3.50% | 16,685 |
| Mar 6, 2026 | 377.00 | 387.55 | 377.00 | 378.40 | 378.40 | -0.98% | 4,292 |
| Mar 5, 2026 | 371.00 | 387.80 | 371.00 | 382.15 | 382.15 | 0.32% | 9,134 |
| Mar 4, 2026 | 382.75 | 387.15 | 375.70 | 380.95 | 380.95 | -0.72% | 7,753 |
| Mar 2, 2026 | 371.35 | 391.15 | 371.35 | 383.70 | 383.70 | -1.64% | 11,225 |
| Feb 27, 2026 | 386.80 | 397.15 | 386.80 | 390.10 | 390.10 | 0.22% | 6,336 |
| Feb 26, 2026 | 394.35 | 395.15 | 386.00 | 389.25 | 389.25 | -1.31% | 3,391 |
| Feb 25, 2026 | 394.65 | 400.30 | 387.80 | 394.40 | 394.40 | -0.35% | 12,804 |
| Feb 24, 2026 | 392.20 | 398.10 | 385.05 | 395.80 | 395.80 | 0.55% | 10,313 |
| Feb 23, 2026 | 411.55 | 412.75 | 391.75 | 393.65 | 393.65 | -4.30% | 10,264 |
| Feb 20, 2026 | 398.00 | 417.60 | 396.35 | 411.35 | 411.35 | 2.91% | 9,399 |
| Feb 19, 2026 | 404.05 | 406.40 | 397.55 | 399.70 | 399.70 | -1.41% | 8,845 |
| Feb 18, 2026 | 410.15 | 416.70 | 403.00 | 405.40 | 405.40 | -1.09% | 11,810 |
| Feb 17, 2026 | 408.65 | 420.00 | 405.75 | 409.85 | 409.85 | 0.29% | 216,955 |
| Feb 16, 2026 | 409.80 | 412.70 | 402.40 | 408.65 | 408.65 | 0.69% | 15,498 |
| Feb 13, 2026 | 410.00 | 415.00 | 403.35 | 405.85 | 405.85 | -2.32% | 309,972 |
| Feb 12, 2026 | 391.60 | 425.00 | 389.35 | 415.50 | 415.50 | 6.12% | 79,460 |
| Feb 11, 2026 | 392.00 | 394.70 | 380.00 | 391.55 | 391.55 | -0.01% | 20,680 |
| Feb 10, 2026 | 389.20 | 395.00 | 386.15 | 391.60 | 391.60 | 0.63% | 6,093 |
| Feb 9, 2026 | 367.30 | 395.15 | 367.30 | 389.15 | 389.15 | 4.46% | 30,807 |
| Feb 6, 2026 | 348.25 | 387.00 | 345.70 | 372.55 | 372.55 | 6.69% | 31,006 |
| Feb 5, 2026 | 352.80 | 354.05 | 347.00 | 349.20 | 349.20 | -1.45% | 10,487 |
| Feb 4, 2026 | 358.20 | 361.95 | 352.65 | 354.35 | 354.35 | -1.06% | 12,713 |
| Feb 3, 2026 | 350.85 | 360.05 | 344.15 | 358.15 | 358.15 | 4.36% | 8,912 |
| Feb 2, 2026 | 332.85 | 345.30 | 323.20 | 343.20 | 343.20 | 3.22% | 18,928 |
| Feb 1, 2026 | 334.75 | 346.95 | 331.15 | 332.50 | 332.50 | -0.57% | 12,187 |
| Jan 30, 2026 | 340.70 | 341.85 | 333.15 | 334.40 | 334.40 | -1.85% | 25,337 |
| Jan 29, 2026 | 349.00 | 349.90 | 337.00 | 340.70 | 340.70 | -2.46% | 17,181 |
| Jan 28, 2026 | 349.05 | 353.00 | 341.65 | 349.30 | 349.30 | 0.09% | 22,246 |
| Jan 27, 2026 | 368.25 | 370.00 | 346.60 | 349.00 | 349.00 | -7.19% | 48,647 |
| Jan 23, 2026 | 381.60 | 399.40 | 371.20 | 376.05 | 376.05 | -1.44% | 28,003 |
| Jan 22, 2026 | 364.05 | 385.05 | 364.05 | 381.55 | 381.55 | 4.89% | 16,927 |
| Jan 21, 2026 | 374.10 | 379.05 | 360.90 | 363.75 | 363.75 | -2.74% | 12,599 |
| Jan 20, 2026 | 388.10 | 388.10 | 372.25 | 374.00 | 374.00 | -3.63% | 11,153 |
| Jan 19, 2026 | 390.95 | 395.40 | 386.10 | 388.10 | 388.10 | -1.96% | 11,405 |
| Jan 16, 2026 | 409.75 | 409.75 | 395.00 | 395.85 | 395.85 | -1.09% | 10,017 |
| Jan 14, 2026 | 405.70 | 407.05 | 399.00 | 400.20 | 400.20 | -1.03% | 6,889 |
| Jan 13, 2026 | 410.70 | 411.75 | 403.45 | 404.35 | 404.35 | -1.62% | 6,296 |
| Jan 12, 2026 | 408.35 | 413.50 | 402.00 | 411.00 | 411.00 | -0.10% | 9,826 |
| Jan 9, 2026 | 419.90 | 422.85 | 407.95 | 411.40 | 411.40 | -2.01% | 7,795 |
| Jan 8, 2026 | 444.50 | 445.00 | 415.75 | 419.85 | 419.85 | -5.03% | 20,065 |
| Jan 7, 2026 | 416.50 | 451.00 | 414.00 | 442.10 | 442.10 | 6.17% | 78,621 |
| Jan 6, 2026 | 409.05 | 419.60 | 409.00 | 416.40 | 416.40 | 1.13% | 12,172 |
| Jan 5, 2026 | 420.00 | 420.40 | 410.05 | 411.75 | 411.75 | -1.02% | 3,118 |
| Jan 2, 2026 | 407.05 | 419.70 | 405.95 | 416.00 | 416.00 | 2.48% | 31,803 |
| Jan 1, 2026 | 409.30 | 416.35 | 397.85 | 405.95 | 405.95 | -0.81% | 2,310 |
| Dec 31, 2025 | 397.80 | 415.45 | 393.95 | 409.25 | 409.25 | 3.40% | 11,674 |
| Dec 30, 2025 | 397.90 | 399.90 | 393.45 | 395.80 | 395.80 | -0.50% | 1,979 |
| Dec 29, 2025 | 402.85 | 403.40 | 395.45 | 397.80 | 397.80 | -1.97% | 6,064 |
| Dec 26, 2025 | 405.05 | 415.75 | 398.80 | 405.80 | 405.80 | 0.68% | 43,822 |
| Dec 24, 2025 | 405.85 | 408.85 | 399.80 | 403.05 | 403.05 | -1.45% | 3,814 |
| Dec 23, 2025 | 410.05 | 415.15 | 405.95 | 409.00 | 409.00 | -1.27% | 5,994 |
| Dec 22, 2025 | 402.00 | 419.00 | 402.00 | 414.25 | 414.25 | 1.73% | 15,823 |
| Dec 19, 2025 | 407.05 | 413.00 | 406.20 | 407.20 | 407.20 | 0.06% | 18,965 |
| Dec 18, 2025 | 412.70 | 421.15 | 390.45 | 406.95 | 406.95 | 1.74% | 102,892 |
| Dec 17, 2025 | 391.85 | 405.95 | 388.35 | 400.00 | 400.00 | 2.07% | 308,732 |
| Dec 16, 2025 | 401.45 | 401.45 | 391.10 | 391.90 | 391.90 | -2.38% | 1,808 |
| Dec 15, 2025 | 383.70 | 405.40 | 382.25 | 401.45 | 401.45 | 4.35% | 10,692 |
| Dec 12, 2025 | 387.05 | 388.60 | 384.10 | 384.70 | 384.70 | -0.53% | 3,782 |
| Dec 11, 2025 | 384.35 | 390.05 | 382.00 | 386.75 | 386.75 | 0.25% | 2,492 |
| Dec 10, 2025 | 380.00 | 394.60 | 380.00 | 385.80 | 385.80 | 0.84% | 4,764 |
| Dec 9, 2025 | 383.40 | 389.00 | 376.55 | 382.60 | 382.60 | -1.01% | 6,608 |
| Dec 8, 2025 | 396.10 | 396.10 | 379.25 | 386.50 | 386.50 | -2.42% | 16,570 |
| Dec 5, 2025 | 402.80 | 402.80 | 395.00 | 396.10 | 396.10 | -1.79% | 7,785 |
| Dec 4, 2025 | 405.20 | 412.05 | 402.70 | 403.30 | 403.30 | -0.47% | 4,844 |
| Dec 3, 2025 | 410.50 | 412.00 | 400.55 | 405.20 | 405.20 | -1.11% | 14,104 |
| Dec 2, 2025 | 406.30 | 412.90 | 404.50 | 409.75 | 409.75 | 0.18% | 8,176 |
| Dec 1, 2025 | 411.50 | 413.95 | 407.10 | 409.00 | 409.00 | -0.79% | 7,029 |