SG Finserve

SG Finserve Ltd Historical Data

NSEBSE

₹403.2

(0.01%)

Jul 14, 2025|02:48:00 PM

Invest wise with Expert advice

From Date

14/06/2025

To Date

14/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Jun-2025	430	434	419.45	430.9	2,843	6,86,40,340	96,616
17-Jun-2025	432.7	442.5	428	430.7	2,647	6,73,92,157	1,04,006
18-Jun-2025	432.7	434.9	425	429.7	2,521	3,97,01,602	50,227
19-Jun-2025	429.7	429.75	409	410.35	4,707	8,31,27,696	1,35,011
20-Jun-2025	411.2	416.95	402	413.3	5,685	76,72,02,793	13,20,719
23-Jun-2025	410.15	417.85	403.15	407.3	5,696	19,75,91,409	3,86,958
24-Jun-2025	413.05	424	412.5	418.05	3,827	9,70,23,057	1,28,718
25-Jun-2025	420.15	425.55	418.05	421.7	2,297	4,89,90,633	73,700
26-Jun-2025	424.95	428.4	410.65	415.8	3,705	9,99,24,325	1,72,372
27-Jun-2025	419.7	424	415	419.65	2,068	3,03,15,581	45,881
30-Jun-2025	423.9	425.5	404.7	408.8	4,658	12,77,35,375	2,24,743
01-Jul-2025	409.9	413	403	410.6	4,510	10,21,75,625	1,43,196
02-Jul-2025	410.55	412.9	403	407.95	2,742	5,35,13,323	82,649
03-Jul-2025	408	418	407	409.75	2,098	3,60,94,483	52,285
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

SG Finserve: Related NEWS

No Record Found

Invest wise with Expert advice