SG Finserve

SG Finserve Ltd Historical Data

NSEBSE

₹399.65

(-1.15%)

Feb 19, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

19/01/2026

To Date

19/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jan-2026	386.5	388	372	374.5	3,496	3,81,34,719.85	56,259
21-Jan-2026	376.3	379.15	360	362.1	6,535	6,42,14,401.45	95,705
22-Jan-2026	368.85	388.75	366.85	379.15	3,938	4,45,22,795.25	78,904
23-Jan-2026	384.85	399	370.65	375.75	11,616	15,09,03,905.4	1,46,188
27-Jan-2026	370	371.6	346	348.4	12,067	14,14,74,858.35	2,19,152
28-Jan-2026	350.6	352.5	341.4	349.9	5,307	6,15,29,035.85	89,718
29-Jan-2026	349.9	351.95	337	340.25	3,082	3,62,50,444.15	64,675
30-Jan-2026	339	343.7	332.15	334.75	6,386	5,21,44,567.6	90,541
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

SG Finserve: Related NEWS

No Record Found

Invest wise with Expert advice