SG Mart

SG Mart Ltd Historical Data

NSEBSE

₹347.45

(3.86%)

Dec 19, 2025|02:19:57 PM

Invest wise with Expert advice

From Date

19/11/2025

To Date

19/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	348	354.9	346.45	350.15	1,420	2,87,01,413.4	54,185
20-Nov-2025	350.15	352.35	348.5	350.65	943	3,46,58,670.65	81,670
21-Nov-2025	347.5	352.05	345.05	349.35	1,625	4,74,86,891.55	1,08,978
24-Nov-2025	346	346.5	339	345.1	1,892	5,81,19,594.4	1,17,367
25-Nov-2025	342.25	348.8	342.25	346.95	1,133	3,06,60,553.25	72,072
26-Nov-2025	346.95	354.8	346.8	351.45	1,354	3,90,21,025.8	92,623
27-Nov-2025	354.8	354.8	349.5	350.15	604	1,39,37,380.75	33,908
28-Nov-2025	350	351.55	348	350.55	838	2,74,03,625.85	47,297
01-Dec-2025	351	353.95	348.5	351.3	3,478	2,83,96,347.75	53,477
02-Dec-2025	348.2	355.1	348.2	351.3	2,036	4,57,15,624.3	95,264
03-Dec-2025	348.25	352.2	345	347.5	2,672	3,06,26,353.2	53,993
04-Dec-2025	345.05	349	342.15	347	1,285	1,97,86,641.35	35,186
05-Dec-2025	348.75	348.75	341.5	343.55	1,947	3,57,60,022.4	68,121
08-Dec-2025	341	342.85	334.8	337.95	953	2,13,64,903.4	50,005
09-Dec-2025	339.3	341.15	331.65	333.1	1,301	2,80,46,234.4	57,577
10-Dec-2025	332.55	347.5	329.85	331	3,134	7,28,77,026.4	1,39,153
11-Dec-2025	334.55	336	321.95	331.7	3,902	10,31,90,215.55	2,05,479
12-Dec-2025	332.1	336.3	329.15	334.15	2,287	9,17,95,297.55	2,34,945
15-Dec-2025	334.9	341.95	333	339.45	1,999	5,18,87,328.5	1,07,264
16-Dec-2025	339	340.9	335	337.9	1,704	2,05,73,572.55	34,091
17-Dec-2025	335.15	338	333.3	335.95	1,531	4,04,70,209.75	1,00,378
18-Dec-2025	332.2	336.7	330	334.55	1,326	4,06,72,141.3	92,792

SG Mart: Related NEWS

No Record Found

Invest wise with Expert advice