SGMART Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 349.80 | 336.25 | 352.60 | 332.30 | 186880 | 4.56% |
| 18 Dec 2025 | 334.55 | 332.20 | 336.70 | 330.00 | 121642 | -0.42% |
| 17 Dec 2025 | 335.95 | 335.15 | 338.00 | 333.30 | 120731 | -0.58% |
| 16 Dec 2025 | 337.90 | 339.00 | 340.90 | 335.00 | 61027 | -0.46% |
| 15 Dec 2025 | 339.45 | 334.90 | 341.95 | 333.00 | 154542 | 1.59% |
| 12 Dec 2025 | 334.15 | 332.10 | 336.30 | 329.15 | 277504 | 0.74% |
| 11 Dec 2025 | 331.70 | 334.55 | 336.00 | 321.95 | 314371 | 0.21% |
| 10 Dec 2025 | 331.00 | 332.55 | 347.50 | 329.85 | 214260 | -0.63% |
| 09 Dec 2025 | 333.10 | 339.30 | 341.15 | 331.65 | 83554 | -1.44% |
| 08 Dec 2025 | 337.95 | 341.00 | 342.85 | 334.80 | 62908 | -1.63% |
| 05 Dec 2025 | 343.55 | 348.75 | 348.75 | 341.50 | 103717 | -0.99% |
| 04 Dec 2025 | 347.00 | 345.05 | 349.00 | 342.15 | 57067 | -0.14% |
| 03 Dec 2025 | 347.50 | 348.25 | 352.20 | 345.00 | 88043 | -1.08% |
| 02 Dec 2025 | 351.30 | 348.20 | 355.10 | 348.20 | 130110 | 0.00% |
| 01 Dec 2025 | 351.30 | 351.00 | 353.95 | 348.50 | 80846 | 0.21% |
| 28 Nov 2025 | 350.55 | 350.00 | 351.55 | 348.00 | 78277 | 0.11% |
| 27 Nov 2025 | 350.15 | 354.80 | 354.80 | 349.50 | 39802 | -0.37% |
| 26 Nov 2025 | 351.45 | 346.95 | 354.80 | 346.80 | 111253 | 1.30% |
| 25 Nov 2025 | 346.95 | 342.25 | 348.80 | 342.25 | 88333 | 0.54% |
| 24 Nov 2025 | 345.10 | 346.00 | 346.50 | 339.00 | 169365 | -1.22% |
| 21 Nov 2025 | 349.35 | 347.50 | 352.05 | 345.05 | 135671 | -0.37% |
| 20 Nov 2025 | 350.65 | 350.15 | 352.35 | 348.50 | 98970 | 0.14% |
| 19 Nov 2025 | 350.15 | 348.00 | 354.90 | 346.45 | 82053 | -0.38% |
| 18 Nov 2025 | 351.50 | 352.85 | 355.65 | 348.65 | 53891 | -0.18% |
| 17 Nov 2025 | 352.15 | 359.90 | 363.60 | 349.90 | 104613 | -2.15% |
| 14 Nov 2025 | 359.90 | 347.00 | 362.95 | 347.00 | 267268 | 3.52% |
| 13 Nov 2025 | 347.65 | 350.00 | 352.00 | 344.25 | 225962 | -0.71% |
| 12 Nov 2025 | 350.15 | 344.90 | 351.80 | 340.05 | 285204 | 1.52% |
| 11 Nov 2025 | 344.90 | 351.50 | 352.70 | 342.50 | 162907 | -1.47% |
| 10 Nov 2025 | 350.05 | 350.00 | 353.80 | 344.30 | 322006 | -0.09% |
| 07 Nov 2025 | 350.35 | 347.00 | 356.75 | 340.60 | 489464 | 0.85% |
| 06 Nov 2025 | 347.40 | 349.00 | 350.90 | 336.00 | 413261 | -0.71% |
| 04 Nov 2025 | 349.90 | 336.00 | 353.30 | 334.05 | 698517 | 4.46% |
| 03 Nov 2025 | 334.95 | 343.20 | 345.05 | 330.75 | 738265 | -3.42% |
| 31 Oct 2025 | 346.80 | 348.00 | 361.15 | 336.10 | 1279398 | -3.34% |
| 30 Oct 2025 | 358.80 | 370.95 | 376.00 | 355.00 | 653872 | -2.94% |
| 29 Oct 2025 | 369.65 | 357.65 | 373.70 | 356.60 | 400658 | 4.27% |
| 28 Oct 2025 | 354.50 | 352.20 | 369.30 | 348.00 | 374156 | 1.66% |
| 27 Oct 2025 | 348.70 | 345.00 | 354.00 | 342.15 | 279836 | 2.12% |
| 24 Oct 2025 | 341.45 | 351.10 | 359.85 | 338.00 | 157525 | -3.49% |
| 23 Oct 2025 | 353.80 | 365.00 | 373.60 | 351.00 | 273225 | -2.27% |
| 21 Oct 2025 | 362.00 | 364.85 | 367.00 | 357.85 | 100064 | 1.10% |
| 20 Oct 2025 | 358.05 | 346.10 | 366.50 | 346.10 | 188473 | 3.90% |
| 17 Oct 2025 | 344.60 | 348.45 | 354.70 | 341.70 | 233180 | -2.09% |
| 16 Oct 2025 | 351.95 | 339.85 | 359.60 | 338.00 | 278189 | 3.56% |
| 15 Oct 2025 | 339.85 | 342.10 | 343.45 | 334.00 | 54466 | 0.21% |
| 14 Oct 2025 | 339.15 | 341.25 | 362.70 | 336.75 | 206602 | -1.27% |
| 13 Oct 2025 | 343.50 | 343.00 | 348.30 | 338.65 | 55748 | -0.64% |
| 10 Oct 2025 | 345.70 | 343.50 | 353.00 | 341.05 | 93169 | 1.14% |
| 09 Oct 2025 | 341.80 | 351.60 | 361.00 | 338.45 | 196523 | -3.20% |
| 08 Oct 2025 | 353.10 | 366.00 | 366.00 | 351.65 | 77392 | -3.52% |
| 07 Oct 2025 | 366.00 | 374.95 | 374.95 | 362.00 | 69643 | -1.67% |
| 06 Oct 2025 | 372.20 | 367.40 | 378.00 | 359.35 | 240020 | 1.97% |
| 03 Oct 2025 | 365.00 | 360.00 | 367.50 | 360.00 | 46312 | 0.52% |
| 01 Oct 2025 | 363.10 | 358.50 | 372.45 | 358.50 | 54661 | 0.72% |
| 30 Sep 2025 | 360.50 | 364.70 | 370.00 | 358.05 | 72441 | -1.15% |
| 29 Sep 2025 | 364.70 | 362.65 | 369.40 | 360.60 | 62940 | 0.48% |
| 26 Sep 2025 | 362.95 | 376.35 | 376.90 | 362.00 | 33110 | -3.42% |
| 25 Sep 2025 | 375.80 | 382.50 | 382.50 | 372.40 | 56981 | -0.77% |
| 24 Sep 2025 | 378.70 | 379.55 | 381.55 | 372.35 | 49941 | -0.22% |
| 23 Sep 2025 | 379.55 | 376.45 | 382.90 | 374.00 | 53619 | 0.70% |
| 22 Sep 2025 | 376.90 | 384.00 | 384.90 | 374.80 | 144010 | -1.87% |
| 19 Sep 2025 | 384.10 | 385.00 | 389.55 | 379.85 | 139440 | 0.07% |
| 18 Sep 2025 | 383.85 | 375.50 | 388.85 | 375.20 | 154852 | 1.94% |
| 17 Sep 2025 | 376.55 | 370.35 | 382.00 | 365.35 | 177667 | 1.95% |
| 16 Sep 2025 | 369.35 | 364.10 | 378.75 | 361.80 | 143126 | 1.34% |
| 15 Sep 2025 | 364.45 | 356.00 | 366.10 | 352.80 | 248540 | 1.77% |
