SG Finserve

SG Finserve Ltd Historical Data

NSEBSE

₹400

(-1.21%)

Jan 14, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

14/12/2025

To Date

14/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Dec-2025	398.05	398.75	390.1	391.4	1,214	1,31,95,751.3	17,825
17-Dec-2025	390.8	405.5	388.05	399.35	2,133	22,94,53,438.6	5,10,682
18-Dec-2025	413.4	420	391.55	408.35	21,259	43,97,75,309.5	4,22,534
19-Dec-2025	408.45	413.9	402	406.9	3,398	5,43,37,073.9	66,094
22-Dec-2025	406.9	419	406	414.05	6,075	8,98,55,743	1,50,322
23-Dec-2025	415	418.4	405.15	408.35	2,209	3,14,96,951	38,398
24-Dec-2025	408.05	409.5	400	403.7	3,269	2,37,87,923.05	34,160
26-Dec-2025	407.9	409	399.05	406.3	6,338	4,05,73,401	48,107
29-Dec-2025	400.05	409.9	395.9	398.75	3,741	2,65,25,759.75	39,578
30-Dec-2025	402.75	404.95	393.85	395.8	2,052	1,66,02,964.7	19,135
31-Dec-2025	394.3	416	393.8	412.65	4,190	7,97,77,672.65	1,48,294
01-Jan-2026	415	417.6	402.15	406.55	4,681	3,60,11,886.25	42,354
02-Jan-2026	410	420	406.15	416.45	7,031	9,90,50,463.1	1,44,876
05-Jan-2026	420	420	409.1	411.05	2,396	4,48,93,443.1	77,576
06-Jan-2026	411.4	419.8	408.55	416.35	3,664	16,12,98,866.35	3,27,871
07-Jan-2026	418	452.8	412.5	441.9	19,782	36,34,42,989.25	3,28,704
08-Jan-2026	445.45	446.3	416.5	420	10,051	10,78,32,100.95	1,16,175
09-Jan-2026	422	423	407.3	411.15	6,318	5,74,10,711.65	69,944
12-Jan-2026	411	414.1	401.1	409.85	8,063	6,78,69,813.3	85,335
13-Jan-2026	409.9	412.5	403.05	404.9	2,265	2,27,10,755.6	29,815
14-Jan-2026	405	406.95	399.05	400	2,983	3,78,07,341.85	59,394

SG Finserve: Related NEWS

No Record Found

Invest wise with Expert advice