SG Finserve

SG Finserve Ltd Historical Data

NSEBSE

₹367.7

(0.97%)

Oct 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/09/2025

To Date

03/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Sep-2025	380.55	384.95	375.25	379.65	2,753	1,65,07,917.05	25,564
04-Sep-2025	380.15	387.25	376.25	377.8	3,476	2,94,20,449.25	51,049
05-Sep-2025	377.15	380.9	374	375.9	2,349	1,60,08,111.95	18,894
08-Sep-2025	384	384	374.5	375.6	2,100	2,40,46,866	49,377
09-Sep-2025	377.4	379.3	373.65	374.5	2,860	1,86,38,095.75	34,969
10-Sep-2025	375	377.85	370.95	374.3	3,104	2,34,60,469.35	38,049
11-Sep-2025	372.5	393.1	372.5	387.45	4,014	3,60,32,191.6	51,753
12-Sep-2025	390.25	394.1	375	375.95	5,334	6,41,09,654.1	1,19,441
15-Sep-2025	379.9	379.9	372.8	374.2	4,734	4,12,30,770.8	84,410
16-Sep-2025	377	377	373.15	374.3	7,033	4,17,71,887	86,644
17-Sep-2025	374.5	382.85	374.5	376.15	3,909	5,05,29,356.75	1,05,638
18-Sep-2025	379	387.9	374.55	384.75	6,537	5,46,71,446.1	97,796
19-Sep-2025	383	391	379.2	382.65	5,897	6,78,16,427.3	1,16,086
22-Sep-2025	381	386	375.6	378.35	4,320	2,45,56,395.85	36,794
23-Sep-2025	375.3	378.15	371.45	373.3	5,025	3,16,35,819.75	53,797
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

SG Finserve: Related NEWS

No Record Found

Invest wise with Expert advice