SG Finserve

SG Finserve Ltd Historical Data

NSEBSE

₹378.35

(-1.12%)

Sep 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/08/2025

To Date

22/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Aug-2025	385.95	385.95	380.1	382.25	2,861	1,82,33,909.7	31,040
26-Aug-2025	380.15	383	377.05	379.4	3,055	1,80,98,145.65	32,565
28-Aug-2025	373.7	392	370.7	378.85	5,614	3,33,20,598.1	46,276
29-Aug-2025	380.7	382.85	372.2	378.4	3,150	1,60,33,547.5	26,871
01-Sep-2025	378.95	385.7	376.3	380.3	2,841	1,08,06,947.85	16,571
02-Sep-2025	384.55	384.8	378.75	379.95	2,167	1,49,90,114.9	23,672
03-Sep-2025	380.55	384.95	375.25	379.65	2,753	1,65,07,917.05	25,564
04-Sep-2025	380.15	387.25	376.25	377.8	3,476	2,94,20,449.25	51,049
05-Sep-2025	377.15	380.9	374	375.9	2,349	1,60,08,111.95	18,894
08-Sep-2025	384	384	374.5	375.6	2,100	2,40,46,866	49,377
09-Sep-2025	377.4	379.3	373.65	374.5	2,860	1,86,38,095.75	34,969
10-Sep-2025	375	377.85	370.95	374.3	3,104	2,34,60,469.35	38,049
11-Sep-2025	372.5	393.1	372.5	387.45	4,014	3,60,32,191.6	51,753
12-Sep-2025	390.25	394.1	375	375.95	5,334	6,41,09,654.1	1,19,441
15-Sep-2025	379.9	379.9	372.8	374.2	4,734	4,12,30,770.8	84,410
16-Sep-2025	377	377	373.15	374.3	7,033	4,17,71,887	86,644
17-Sep-2025	374.5	382.85	374.5	376.15	3,909	5,05,29,356.75	1,05,638
18-Sep-2025	379	387.9	374.55	384.75	6,537	5,46,71,446.1	97,796
19-Sep-2025	383	391	379.2	382.65	5,897	6,78,16,427.3	1,16,086
22-Sep-2025	381	386	375.6	378.35	4,320	2,45,56,395.85	36,794

SG Finserve: Related NEWS

No Record Found

Invest wise with Expert advice