SGFIN Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 406.90 | 408.45 | 413.90 | 402.00 | 132916 | -0.36% |
| 18 Dec 2025 | 408.35 | 413.40 | 420.00 | 391.55 | 1081322 | 2.25% |
| 17 Dec 2025 | 399.35 | 390.80 | 405.50 | 388.05 | 575030 | 2.03% |
| 16 Dec 2025 | 391.40 | 398.05 | 398.75 | 390.10 | 33519 | -2.26% |
| 15 Dec 2025 | 400.45 | 384.00 | 406.50 | 382.00 | 209694 | 4.03% |
| 12 Dec 2025 | 384.95 | 392.90 | 392.90 | 383.55 | 34695 | -0.71% |
| 11 Dec 2025 | 387.70 | 384.95 | 389.50 | 382.05 | 32215 | 0.71% |
| 10 Dec 2025 | 384.95 | 383.40 | 395.15 | 382.00 | 125467 | 0.40% |
| 09 Dec 2025 | 383.40 | 385.95 | 389.55 | 376.50 | 93585 | -0.87% |
| 08 Dec 2025 | 386.75 | 400.90 | 400.90 | 380.30 | 178278 | -2.51% |
| 05 Dec 2025 | 396.70 | 404.95 | 404.95 | 395.00 | 69746 | -1.54% |
| 04 Dec 2025 | 402.90 | 402.25 | 412.70 | 402.10 | 136463 | -0.58% |
| 03 Dec 2025 | 405.25 | 410.05 | 412.40 | 400.20 | 176461 | -1.11% |
| 02 Dec 2025 | 409.80 | 410.60 | 412.85 | 404.40 | 134143 | 0.17% |
| 01 Dec 2025 | 409.10 | 412.95 | 414.95 | 406.00 | 126486 | -0.64% |
| 28 Nov 2025 | 411.75 | 403.10 | 418.00 | 401.10 | 272351 | 1.33% |
| 27 Nov 2025 | 406.35 | 404.90 | 410.00 | 397.00 | 120699 | 1.02% |
| 26 Nov 2025 | 402.25 | 403.95 | 412.00 | 399.85 | 165524 | 0.40% |
| 25 Nov 2025 | 400.65 | 399.00 | 406.05 | 396.35 | 106535 | 0.41% |
| 24 Nov 2025 | 399.00 | 392.75 | 402.10 | 385.95 | 178332 | 1.60% |
| 21 Nov 2025 | 392.70 | 400.45 | 405.00 | 387.95 | 143974 | -1.94% |
| 20 Nov 2025 | 400.45 | 405.90 | 407.70 | 398.50 | 55330 | -1.39% |
| 19 Nov 2025 | 406.10 | 393.00 | 410.00 | 393.00 | 271653 | 1.53% |
| 18 Nov 2025 | 400.00 | 401.05 | 405.00 | 395.60 | 142236 | -0.27% |
| 17 Nov 2025 | 401.10 | 389.00 | 402.95 | 383.00 | 251401 | 4.21% |
| 14 Nov 2025 | 384.90 | 387.60 | 388.80 | 383.00 | 74455 | -0.71% |
| 13 Nov 2025 | 387.65 | 402.00 | 402.00 | 386.00 | 69481 | -2.75% |
| 12 Nov 2025 | 398.60 | 400.00 | 400.00 | 391.30 | 79798 | 0.26% |
| 11 Nov 2025 | 397.55 | 396.30 | 403.35 | 393.05 | 127836 | -0.61% |
| 10 Nov 2025 | 400.00 | 391.75 | 403.35 | 380.25 | 310117 | 2.60% |
| 07 Nov 2025 | 389.85 | 373.10 | 393.00 | 369.50 | 129932 | 3.97% |
| 06 Nov 2025 | 374.95 | 381.00 | 382.45 | 372.85 | 117219 | -1.58% |
| 04 Nov 2025 | 380.95 | 383.20 | 385.10 | 380.00 | 70488 | -0.59% |
| 03 Nov 2025 | 383.20 | 388.70 | 388.70 | 382.00 | 70762 | -1.41% |
| 31 Oct 2025 | 388.70 | 392.10 | 395.45 | 375.85 | 474763 | -1.22% |
| 30 Oct 2025 | 393.50 | 399.45 | 399.85 | 392.05 | 88530 | -1.22% |
| 29 Oct 2025 | 398.35 | 411.00 | 412.00 | 396.25 | 143440 | -2.59% |
| 28 Oct 2025 | 408.95 | 404.10 | 413.30 | 401.50 | 314418 | 1.31% |
| 27 Oct 2025 | 403.65 | 401.50 | 406.65 | 392.10 | 278140 | 1.27% |
| 24 Oct 2025 | 398.60 | 399.40 | 403.00 | 390.00 | 311730 | -1.19% |
| 23 Oct 2025 | 403.40 | 399.80 | 406.00 | 382.95 | 640365 | 1.26% |
| 21 Oct 2025 | 398.40 | 388.75 | 403.00 | 385.30 | 504761 | 3.90% |
| 20 Oct 2025 | 383.45 | 375.25 | 390.80 | 367.25 | 434774 | 3.55% |
| 17 Oct 2025 | 370.30 | 375.20 | 378.95 | 369.15 | 282121 | -1.31% |
| 16 Oct 2025 | 375.20 | 390.00 | 394.00 | 370.10 | 377208 | -3.12% |
| 15 Oct 2025 | 387.30 | 397.00 | 405.50 | 381.80 | 717184 | -1.44% |
| 14 Oct 2025 | 392.95 | 395.00 | 426.15 | 384.65 | 4938965 | 4.24% |
| 13 Oct 2025 | 376.95 | 366.90 | 382.00 | 366.00 | 282320 | 2.70% |
| 10 Oct 2025 | 367.05 | 355.40 | 373.95 | 355.40 | 254432 | 3.83% |
| 09 Oct 2025 | 353.50 | 355.40 | 360.60 | 352.60 | 66145 | -0.53% |
| 08 Oct 2025 | 355.40 | 359.65 | 362.30 | 354.55 | 75745 | -1.20% |
| 07 Oct 2025 | 359.70 | 363.20 | 365.00 | 358.40 | 66368 | -1.00% |
| 06 Oct 2025 | 363.35 | 370.00 | 377.30 | 358.00 | 130395 | -1.18% |
| 03 Oct 2025 | 367.70 | 366.00 | 377.00 | 363.50 | 141896 | 0.97% |
| 01 Oct 2025 | 364.15 | 359.95 | 367.45 | 354.55 | 86113 | 2.13% |
| 30 Sep 2025 | 356.55 | 358.00 | 364.45 | 344.00 | 269856 | 0.72% |
| 29 Sep 2025 | 354.00 | 350.10 | 363.60 | 339.90 | 336998 | 1.27% |
| 26 Sep 2025 | 349.55 | 360.25 | 366.60 | 347.20 | 161487 | -3.04% |
| 25 Sep 2025 | 360.50 | 371.85 | 373.70 | 358.40 | 103549 | -3.05% |
| 24 Sep 2025 | 371.85 | 374.95 | 378.35 | 370.30 | 68541 | -0.39% |
| 23 Sep 2025 | 373.30 | 375.30 | 378.15 | 371.45 | 84465 | -1.33% |
| 22 Sep 2025 | 378.35 | 381.00 | 386.00 | 375.60 | 64968 | -1.12% |
| 19 Sep 2025 | 382.65 | 383.00 | 391.00 | 379.20 | 176461 | -0.55% |
| 18 Sep 2025 | 384.75 | 379.00 | 387.90 | 374.55 | 143091 | 2.29% |
| 17 Sep 2025 | 376.15 | 374.50 | 382.85 | 374.50 | 134138 | 0.49% |
| 16 Sep 2025 | 374.30 | 377.00 | 377.00 | 373.15 | 111579 | 0.03% |
| 15 Sep 2025 | 374.20 | 379.90 | 379.90 | 372.80 | 109763 | -0.47% |
| 12 Sep 2025 | 375.95 | 390.25 | 394.10 | 375.00 | 169190 | -2.97% |
| 11 Sep 2025 | 387.45 | 372.50 | 393.10 | 372.50 | 93544 | 3.51% |
| 10 Sep 2025 | 374.30 | 375.00 | 377.85 | 370.95 | 62695 | -0.05% |
| 09 Sep 2025 | 374.50 | 377.40 | 379.30 | 373.65 | 49643 | -0.29% |
| 08 Sep 2025 | 375.60 | 384.00 | 384.00 | 374.50 | 63833 | -0.08% |
| 05 Sep 2025 | 375.90 | 377.15 | 380.90 | 374.00 | 42473 | -0.50% |
| 04 Sep 2025 | 377.80 | 380.15 | 387.25 | 376.25 | 77571 | -0.49% |
| 03 Sep 2025 | 379.65 | 380.55 | 384.95 | 375.25 | 43381 | -0.08% |
| 02 Sep 2025 | 379.95 | 384.55 | 384.80 | 378.75 | 39335 | -0.09% |
| 01 Sep 2025 | 380.30 | 378.95 | 385.70 | 376.30 | 28483 | 0.50% |
| 29 Aug 2025 | 378.40 | 380.70 | 382.85 | 372.20 | 42530 | -0.12% |
| 28 Aug 2025 | 378.85 | 373.70 | 392.00 | 370.70 | 87430 | -0.14% |
| 26 Aug 2025 | 379.40 | 380.15 | 383.00 | 377.05 | 47679 | -0.75% |
| 25 Aug 2025 | 382.25 | 385.95 | 385.95 | 380.10 | 47627 | 0.03% |
| 22 Aug 2025 | 382.15 | 390.15 | 390.40 | 375.60 | 87605 | -2.05% |
| 21 Aug 2025 | 390.15 | 394.00 | 394.00 | 387.40 | 78499 | -0.66% |
| 20 Aug 2025 | 392.75 | 385.05 | 395.00 | 385.05 | 86375 | 1.54% |
| 19 Aug 2025 | 386.80 | 390.80 | 390.80 | 384.90 | 40286 | 0.26% |
| 18 Aug 2025 | 385.80 | 390.50 | 394.80 | 385.00 | 74383 | -0.17% |
| 14 Aug 2025 | 386.45 | 388.20 | 391.95 | 385.00 | 28696 | -0.44% |
| 13 Aug 2025 | 388.15 | 380.50 | 390.65 | 380.50 | 46737 | 1.27% |
| 12 Aug 2025 | 383.30 | 387.95 | 393.35 | 380.10 | 69432 | -0.99% |
| 11 Aug 2025 | 387.15 | 395.60 | 395.60 | 386.15 | 36278 | -1.16% |
| 08 Aug 2025 | 391.70 | 390.05 | 396.80 | 389.15 | 39769 | 0.04% |
| 07 Aug 2025 | 391.55 | 390.60 | 398.95 | 387.60 | 89694 | -0.84% |
| 06 Aug 2025 | 394.85 | 404.00 | 404.00 | 391.00 | 40003 | -0.83% |
