SG Finserve

SG Finserve Ltd Historical Data

NSEBSE

₹388.55

(-0.59%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/07/2025

To Date

03/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Jul-2025	412.8	412.8	406	407.2	2,088	5,46,88,891	94,912
07-Jul-2025	407.2	411.25	403.5	404.45	2,159	4,35,59,998	66,700
08-Jul-2025	407.95	408.8	402.15	404.4	2,005	3,67,79,602	54,783
09-Jul-2025	404.45	406.6	402	403.55	2,350	5,37,64,310	89,444
10-Jul-2025	403.5	412	403.5	406.25	2,252	4,48,97,053	62,361
11-Jul-2025	408.45	408.85	401.05	403.15	2,335	3,88,58,089	59,981
14-Jul-2025	405.3	407.9	401.5	402.05	1,850	3,56,69,047	61,812
15-Jul-2025	403.05	407.8	402.95	403.85	1,734	2,87,91,498	42,569
16-Jul-2025	402.05	412	402.05	410.85	2,387	4,97,88,040	68,967
17-Jul-2025	414.5	416.8	409	412.75	2,383	4,16,10,767	53,935
18-Jul-2025	412.75	427	412	423.1	4,102	10,23,65,155	1,61,763
21-Jul-2025	425.85	427.8	421.1	423.5	2,137	5,94,20,760	98,504
22-Jul-2025	426.5	428	411.05	413.4	2,207	5,04,92,697	81,792
23-Jul-2025	421.7	423.85	404.4	407.25	3,989	8,47,70,845	1,28,410
24-Jul-2025	409.2	413	401.25	411.35	2,570	5,18,20,763	74,300
25-Jul-2025	411.5	416	401	403.5	3,020	5,60,79,149	85,716
28-Jul-2025	401.05	406	390	397.05	4,083	6,37,30,136	1,00,641
29-Jul-2025	397	409	394.9	399.45	2,009	6,79,47,649	1,37,471
30-Jul-2025	399.45	405.05	395	399.35	2,373	2,69,94,954	33,734
31-Jul-2025	395	397.7	389.7	390.85	2,436	4,42,70,769	68,597
01-Aug-2025	391.2	395.7	385.1	388.55	2,531	4,23,86,171	73,720

SG Finserve: Related NEWS

No Record Found

Invest wise with Expert advice