SG Finserve

SG Finserve Ltd Historical Data

NSEBSE

₹418.85

(2.84%)

Jun 24, 2025|12:08:00 PM

Invest wise with Expert advice

From Date

24/05/2025

To Date

24/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
26-May-2025	386	401.95	386	397.5	1,654	5,02,56,076	81,908
27-May-2025	397.5	408.9	394	399.7	2,096	9,47,59,286	1,89,383
28-May-2025	397.3	403	396.4	401.45	1,209	3,12,28,014	56,864
29-May-2025	402.55	411.8	397	403.8	1,039	2,14,74,766	36,849
30-May-2025	403.8	424.5	400.15	407.95	6,328	20,60,71,710	2,57,661
02-Jun-2025	427	445.95	419	422.95	14,053	52,55,82,640	7,61,837
03-Jun-2025	429.1	438.05	412.5	414.85	7,341	21,51,28,268	3,64,739
04-Jun-2025	418	421.8	406.6	409.8	7,218	16,16,09,033	2,19,756
05-Jun-2025	417	440.45	411.85	433.9	6,707	31,59,96,126	5,17,035
06-Jun-2025	440	452.6	440	446.25	6,776	22,75,34,353	3,09,249
09-Jun-2025	453.8	460.6	432.05	436.2	8,619	31,30,11,090	4,79,487
10-Jun-2025	446	448	438	442.95	4,945	24,80,89,169	4,41,900
11-Jun-2025	446	448.4	435.65	438.85	3,898	10,14,65,529	1,60,521
12-Jun-2025	438.85	448	430.05	432.8	4,278	13,01,82,973	2,26,979
13-Jun-2025	425	437.8	411	430.45	3,671	8,30,69,904	1,17,595
16-Jun-2025	430	434	419.45	430.9	2,843	6,86,40,340	96,616
17-Jun-2025	432.7	442.5	428	430.7	2,647	6,73,92,157	1,04,006
18-Jun-2025	432.7	434.9	425	429.7	2,521	3,97,01,602	50,227
19-Jun-2025	429.7	429.75	409	410.35	4,707	8,31,27,696	1,35,011
20-Jun-2025	411.2	416.95	402	413.3	5,685	76,72,02,793	13,20,719
23-Jun-2025	410.15	417.85	403.15	407.3	5,696	19,75,91,409	3,86,958

SG Finserve: Related NEWS

No Record Found

Invest wise with Expert advice