SG Finserve

SG Finserve Ltd Historical Data

NSEBSE

₹389.8

(0.14%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/02/2026

To Date

02/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Feb-2026	339.05	348	330.95	332.25	4,200	3,28,42,946.1	55,968
02-Feb-2026	334.4	345	323	342.5	4,477	4,50,76,442.1	70,359
03-Feb-2026	354.95	360	343.35	357.6	4,100	4,87,55,835	73,582
04-Feb-2026	359.8	363.2	352.8	354.55	3,060	3,11,16,547.85	42,231
05-Feb-2026	359	359	346.55	348.6	2,148	1,58,81,313.1	23,418
06-Feb-2026	348.05	388.65	345.3	372.9	14,586	27,98,60,052.25	3,55,688
09-Feb-2026	373.45	396.05	370.05	389.2	7,068	16,34,79,488.4	2,88,723
10-Feb-2026	393.85	395.5	385.7	392.05	3,049	4,07,21,341	62,332
11-Feb-2026	390.1	395	379.85	392.5	3,602	6,97,72,214.2	1,04,463
12-Feb-2026	394.7	424	389.25	414.45	12,620	27,47,04,226.85	3,23,130
13-Feb-2026	409.3	415	401.8	405.4	3,781	16,77,60,055	3,51,034
16-Feb-2026	413.7	413.7	402.3	408.15	3,766	6,03,83,518.8	82,593
17-Feb-2026	408.2	420.5	406.4	409.9	4,056	15,63,36,238.9	3,08,887
18-Feb-2026	415.65	415.65	402.05	404.3	3,465	4,37,92,598.55	51,879
19-Feb-2026	409.6	409.6	397.8	399.65	3,320	4,09,04,485.5	62,949
20-Feb-2026	404.9	418	396.5	411.05	3,770	5,61,30,733.55	69,932
23-Feb-2026	414.9	415.7	392	393.4	4,261	5,64,94,462.4	73,201
24-Feb-2026	396.5	398.3	385.45	394.85	3,407	5,79,84,658.1	97,830
25-Feb-2026	395	404.7	388	394.05	4,052	5,58,06,040.55	68,047
26-Feb-2026	392.3	396.9	385.05	389.25	1,683	1,61,06,994.4	19,573
27-Feb-2026	386.45	398	385.05	389.8	2,807	2,83,53,871.6	29,777

SG Finserve: Related NEWS

No Record Found

Invest wise with Expert advice