SG Finserve

SG Finserve Ltd Historical Data

NSEBSE

₹403.4

(1.26%)

Oct 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/09/2025

To Date

23/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Sep-2025	374.95	378.35	370.3	371.85	2,291	2,55,69,700.2	44,162
25-Sep-2025	371.85	373.7	358.4	360.5	5,793	3,78,23,203.1	63,053
26-Sep-2025	360.25	366.6	347.2	349.55	7,978	5,68,33,364.4	93,380
29-Sep-2025	350.1	363.6	339.9	354	9,107	11,71,01,044.6	2,33,738
30-Sep-2025	358	364.45	344	356.55	8,052	9,53,66,640.6	1,70,043
01-Oct-2025	359.95	367.45	354.55	364.15	4,454	3,11,38,622.35	40,815
03-Oct-2025	366	377	363.5	367.7	6,469	5,24,19,191.5	78,222
06-Oct-2025	370	377.3	358	363.35	7,349	4,79,61,186.35	77,583
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

SG Finserve: Related NEWS

No Record Found

Invest wise with Expert advice