SG Finserve

SG Finserve Ltd Historical Data

NSEBSE

₹378.4

(-2.84%)

Mar 13, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

15/02/2026

To Date

15/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Feb-2026	390.1	395	379.85	392.5	3,602	6,97,72,214.2	1,04,463
12-Feb-2026	394.7	424	389.25	414.45	12,620	27,47,04,226.85	3,23,130
13-Feb-2026	409.3	415	401.8	405.4	3,781	16,77,60,055	3,51,034
16-Feb-2026	413.7	413.7	402.3	408.15	3,766	6,03,83,518.8	82,593
17-Feb-2026	408.2	420.5	406.4	409.9	4,056	15,63,36,238.9	3,08,887
18-Feb-2026	415.65	415.65	402.05	404.3	3,465	4,37,92,598.55	51,879
19-Feb-2026	409.6	409.6	397.8	399.65	3,320	4,09,04,485.5	62,949
20-Feb-2026	404.9	418	396.5	411.05	3,770	5,61,30,733.55	69,932
23-Feb-2026	414.9	415.7	392	393.4	4,261	5,64,94,462.4	73,201
24-Feb-2026	396.5	398.3	385.45	394.85	3,407	5,79,84,658.1	97,830
25-Feb-2026	395	404.7	388	394.05	4,052	5,58,06,040.55	68,047
26-Feb-2026	392.3	396.9	385.05	389.25	1,683	1,61,06,994.4	19,573
27-Feb-2026	386.45	398	385.05	389.8	2,807	2,83,53,871.6	29,777
02-Mar-2026	374	389	374	383.3	3,851	5,71,51,820.5	95,130
04-Mar-2026	378	387	375.85	382.4	2,379	3,25,63,089.95	49,495
05-Mar-2026	384	388.55	373.5	382.6	3,189	2,83,75,245.05	39,788
06-Mar-2026	379	387.7	375.3	377.95	2,083	2,09,93,646.05	29,726
09-Mar-2026	369	391.85	361.25	390	6,375	12,12,92,192.6	1,77,076
10-Mar-2026	391	409.9	386.4	404.75	5,855	5,82,46,823.45	76,765
11-Mar-2026	409	412	391.15	394	2,637	2,96,86,898.5	32,882
12-Mar-2026	394.4	395.15	388	389.45	1,985	1,94,18,885.7	23,517

SG Finserve: Related NEWS

No Record Found

Invest wise with Expert advice