SG Finserve

SG Finserve Ltd Historical Data

NSEBSE

₹396.75

(-1.53%)

Dec 5, 2025|01:24:56 PM

Invest wise with Expert advice

From Date

05/11/2025

To Date

05/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	381	382.45	372.85	374.95	2,977	4,41,05,141.85	73,332
07-Nov-2025	373.1	393	369.5	389.85	3,547	4,99,20,264.8	63,056
10-Nov-2025	391.75	403.35	380.25	400	5,279	12,29,81,941.15	1,84,925
11-Nov-2025	396.3	403.35	393.05	397.55	3,481	5,08,68,418.45	60,097
12-Nov-2025	400	400	391.3	398.6	1,567	3,16,33,389.5	46,575
13-Nov-2025	402	402	386	387.65	2,190	2,72,15,820.25	35,351
14-Nov-2025	387.6	388.8	383	384.9	1,989	2,86,93,909.5	38,509
17-Nov-2025	389	402.95	383	401.1	4,966	9,93,25,135.85	1,48,674
18-Nov-2025	401.05	405	395.6	400	2,828	5,69,79,944.2	87,872
19-Nov-2025	393	410	393	406.1	3,685	10,93,04,769.9	2,07,348
20-Nov-2025	405.9	407.7	398.5	400.45	1,442	2,21,91,389.55	33,704
21-Nov-2025	400.45	405	387.95	392.7	2,389	5,72,80,978.95	1,03,954
24-Nov-2025	392.75	402.1	385.95	399	2,745	7,04,20,146.5	1,20,342
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

SG Finserve: Related NEWS

No Record Found

Invest wise with Expert advice