SG Finserve

SG Finserve Ltd Historical Data

NSEBSE

₹374.95

(-1.58%)

Nov 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/10/2025

To Date

06/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Oct-2025	363.2	365	358.4	359.7	6,446	2,40,32,145.8	39,586
08-Oct-2025	359.65	362.3	354.55	355.4	4,901	2,71,60,152.75	43,671
09-Oct-2025	355.4	360.6	352.6	353.5	5,589	2,35,13,424.5	31,306
10-Oct-2025	355.4	373.95	355.4	367.05	14,389	9,29,66,698.55	1,58,036
13-Oct-2025	366.9	382	366	376.95	12,258	10,59,67,361.4	1,40,309
14-Oct-2025	395	426.15	384.65	392.95	99,306	1,98,88,56,074.55	8,10,883
15-Oct-2025	397	405.5	381.8	387.3	28,231	28,48,93,053.55	2,72,447
16-Oct-2025	390	394	370.1	375.2	19,846	14,37,57,792.65	1,93,249
17-Oct-2025	375.2	378.95	369.15	370.3	12,523	10,48,94,504.15	1,59,390
20-Oct-2025	375.25	390.8	367.25	383.45	12,875	16,55,04,182.55	2,42,656
21-Oct-2025	388.75	403	385.3	398.4	12,100	20,07,03,097.6	2,71,415
23-Oct-2025	399.8	406	382.95	403.4	15,910	25,25,29,282.2	3,44,257
24-Oct-2025	399.4	403	390	398.6	9,866	12,40,13,981.85	1,65,280
27-Oct-2025	401.5	406.65	392.1	403.65	7,681	11,11,64,916.95	1,66,835
28-Oct-2025	404.1	413.3	401.5	408.95	12,049	12,83,27,985.55	1,39,110
29-Oct-2025	411	412	396.25	398.35	3,954	5,75,96,262.6	77,946
30-Oct-2025	399.45	399.85	392.05	393.5	2,944	3,49,88,784.15	42,804
31-Oct-2025	392.1	395.45	375.85	388.7	8,090	18,24,80,631.55	2,55,678
03-Nov-2025	388.7	388.7	382	383.2	2,103	2,72,02,236.55	39,586
04-Nov-2025	383.2	385.1	380	380.95	2,301	2,69,31,731.15	37,281
06-Nov-2025	381	382.45	372.85	374.95	2,977	4,41,05,141.85	73,332

SG Finserve: Related NEWS

No Record Found

Invest wise with Expert advice