SG Finserve

SG Finserve Ltd Historical Data

NSEBSE

₹403.7

(-1.14%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/11/2025

To Date

25/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Nov-2025	399	406.05	396.35	400.65	2,489	4,28,75,410.85	61,855
26-Nov-2025	403.95	412	399.85	402.25	3,525	6,73,25,372.05	84,659
27-Nov-2025	404.9	410	397	406.35	2,279	4,85,79,050.95	69,422
28-Nov-2025	403.1	418	401.1	411.75	5,288	11,20,54,745	1,70,268
01-Dec-2025	412.95	414.95	406	409.1	2,051	5,19,42,191.7	85,588
02-Dec-2025	410.6	412.85	404.4	409.8	2,119	5,49,74,439.8	98,825
03-Dec-2025	410.05	412.4	400.2	405.25	2,498	7,18,88,380.75	1,25,919
04-Dec-2025	402.25	412.7	402.1	402.9	2,288	5,57,74,208.6	77,532
05-Dec-2025	404.95	404.95	395	396.7	2,531	2,77,75,803.8	29,344
08-Dec-2025	400.9	400.9	380.3	386.75	3,938	6,89,32,791.9	1,03,434
09-Dec-2025	385.95	389.55	376.5	383.4	2,953	3,57,67,098.5	49,863
10-Dec-2025	383.4	395.15	382	384.95	2,146	4,88,49,600.7	95,838
11-Dec-2025	384.95	389.5	382.05	387.7	1,171	1,24,34,963.1	15,760
12-Dec-2025	392.9	392.9	383.55	384.95	1,488	1,33,86,572.05	19,060
15-Dec-2025	384	406.5	382	400.45	3,366	8,33,29,146.7	1,37,869
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

SG Finserve: Related NEWS

No Record Found

Invest wise with Expert advice