SEBI Registration No.: INA000006688
Preparing link (3 sec)...
SGMART Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 504.80 | 500.00 | 514.00 | 475.50 | 379388 | 1.08% |
| 01 Apr 2026 | 499.40 | 490.00 | 505.85 | 470.90 | 429225 | 7.70% |
| 30 Mar 2026 | 463.70 | 500.05 | 505.15 | 455.00 | 228264 | -7.14% |
| 27 Mar 2026 | 499.35 | 480.95 | 506.00 | 469.30 | 898963 | 3.78% |
| 25 Mar 2026 | 481.15 | 464.95 | 484.25 | 457.80 | 354529 | 4.19% |
| 24 Mar 2026 | 461.80 | 441.00 | 465.00 | 441.00 | 652514 | 3.95% |
| 23 Mar 2026 | 444.25 | 435.20 | 459.00 | 417.60 | 1550938 | 2.60% |
| 20 Mar 2026 | 433.00 | 432.00 | 448.70 | 432.00 | 75637 | -0.69% |
| 19 Mar 2026 | 436.00 | 422.00 | 447.50 | 422.00 | 549380 | -0.85% |
| 18 Mar 2026 | 439.75 | 434.85 | 450.65 | 434.85 | 98406 | 1.13% |
| 17 Mar 2026 | 434.85 | 442.25 | 442.25 | 430.20 | 78559 | -0.93% |
| 16 Mar 2026 | 438.95 | 452.00 | 454.05 | 430.80 | 145400 | -2.89% |
| 13 Mar 2026 | 452.00 | 458.90 | 459.90 | 445.10 | 209421 | -1.41% |
| 12 Mar 2026 | 458.45 | 457.80 | 461.00 | 433.85 | 273023 | 2.63% |
| 11 Mar 2026 | 446.70 | 446.45 | 463.15 | 444.05 | 150622 | -0.43% |
| 10 Mar 2026 | 448.65 | 458.50 | 460.10 | 445.90 | 127690 | 0.44% |
| 09 Mar 2026 | 446.70 | 435.00 | 454.90 | 422.00 | 1168800 | 0.09% |
| 06 Mar 2026 | 446.30 | 461.65 | 461.75 | 442.10 | 151607 | -3.10% |
| 05 Mar 2026 | 460.60 | 463.95 | 474.55 | 456.50 | 151400 | 0.45% |
| 04 Mar 2026 | 458.55 | 462.00 | 470.55 | 456.15 | 200026 | -2.98% |
| 02 Mar 2026 | 472.65 | 450.00 | 478.90 | 448.00 | 428493 | 2.37% |
| 27 Feb 2026 | 461.70 | 446.00 | 479.10 | 444.20 | 833541 | 3.32% |
| 26 Feb 2026 | 446.85 | 441.15 | 447.90 | 437.75 | 176286 | 1.85% |
| 25 Feb 2026 | 438.75 | 428.40 | 445.10 | 428.40 | 180201 | 1.93% |
| 24 Feb 2026 | 430.45 | 430.00 | 435.40 | 425.25 | 128465 | -0.57% |
| 23 Feb 2026 | 432.90 | 442.00 | 442.25 | 428.40 | 93779 | -1.84% |
| 20 Feb 2026 | 441.00 | 447.85 | 447.85 | 432.10 | 110965 | -1.11% |
| 19 Feb 2026 | 445.95 | 439.15 | 448.00 | 431.50 | 350330 | 2.26% |
| 18 Feb 2026 | 436.10 | 434.60 | 438.00 | 429.15 | 138877 | 1.03% |
| 17 Feb 2026 | 431.65 | 427.20 | 435.70 | 422.05 | 174618 | 1.41% |
| 16 Feb 2026 | 425.65 | 418.90 | 433.15 | 415.25 | 261644 | 1.61% |
| 13 Feb 2026 | 418.90 | 418.90 | 425.40 | 413.05 | 665788 | -1.49% |
| 12 Feb 2026 | 425.25 | 427.05 | 434.95 | 419.30 | 1064443 | -1.91% |
| 11 Feb 2026 | 433.55 | 417.95 | 447.70 | 402.65 | 1251482 | 4.21% |
| 10 Feb 2026 | 416.05 | 405.55 | 420.25 | 405.55 | 497814 | 2.65% |
| 09 Feb 2026 | 405.30 | 369.00 | 418.90 | 365.15 | 1522487 | 10.47% |
| 06 Feb 2026 | 366.90 | 377.00 | 377.00 | 362.00 | 46509 | 0.03% |
| 05 Feb 2026 | 366.80 | 376.00 | 380.00 | 365.05 | 133441 | -1.70% |
| 04 Feb 2026 | 373.15 | 368.90 | 373.70 | 355.00 | 180464 | 1.90% |
| 03 Feb 2026 | 366.20 | 359.85 | 372.65 | 350.30 | 179504 | 4.61% |
| 02 Feb 2026 | 350.05 | 350.65 | 351.70 | 343.00 | 36421 | 0.33% |
| 01 Feb 2026 | 348.90 | 364.95 | 364.95 | 348.80 | 38291 | -3.76% |
| 30 Jan 2026 | 362.55 | 346.10 | 365.70 | 343.15 | 174023 | 3.66% |
| 29 Jan 2026 | 349.75 | 348.05 | 353.15 | 345.60 | 100481 | -0.55% |
| 28 Jan 2026 | 351.70 | 345.00 | 359.70 | 340.20 | 157509 | 1.63% |
| 27 Jan 2026 | 346.05 | 337.35 | 356.25 | 337.35 | 277934 | -0.93% |
| 23 Jan 2026 | 349.30 | 334.00 | 369.00 | 330.00 | 1868679 | 6.15% |
| 22 Jan 2026 | 329.05 | 319.35 | 342.05 | 319.35 | 387090 | 3.04% |
| 21 Jan 2026 | 319.35 | 323.45 | 329.90 | 313.10 | 214261 | -1.27% |
| 20 Jan 2026 | 323.45 | 335.10 | 336.30 | 320.00 | 221849 | -3.84% |
| 19 Jan 2026 | 336.35 | 340.00 | 352.30 | 333.30 | 130723 | -1.48% |
| 16 Jan 2026 | 341.40 | 343.65 | 354.85 | 334.95 | 668864 | 0.19% |
| 14 Jan 2026 | 340.75 | 343.90 | 345.55 | 338.45 | 59629 | -0.44% |
| 13 Jan 2026 | 342.25 | 348.70 | 351.40 | 340.10 | 75771 | -1.57% |
| 12 Jan 2026 | 347.70 | 355.60 | 357.80 | 344.05 | 128375 | -2.22% |
| 09 Jan 2026 | 355.60 | 366.00 | 367.50 | 352.25 | 112333 | -3.01% |
| 08 Jan 2026 | 366.65 | 379.85 | 379.85 | 360.25 | 73871 | -2.51% |
| 07 Jan 2026 | 376.10 | 371.10 | 379.20 | 371.10 | 107917 | 0.32% |
| 06 Jan 2026 | 374.90 | 376.85 | 383.70 | 371.10 | 197685 | -0.82% |
| 05 Jan 2026 | 378.00 | 386.05 | 389.85 | 375.60 | 117555 | -2.12% |
| 02 Jan 2026 | 386.20 | 380.05 | 397.20 | 380.05 | 337706 | 0.85% |
| 01 Jan 2026 | 382.95 | 376.50 | 384.40 | 373.45 | 236457 | 2.09% |
| 31 Dec 2025 | 375.10 | 384.90 | 389.75 | 375.00 | 223303 | -1.30% |
| 30 Dec 2025 | 380.05 | 361.45 | 382.00 | 361.35 | 358609 | 5.16% |
| 29 Dec 2025 | 361.40 | 373.00 | 374.10 | 351.10 | 163177 | -3.15% |
| 26 Dec 2025 | 373.15 | 383.55 | 383.55 | 371.00 | 207157 | -1.74% |
| 24 Dec 2025 | 379.75 | 364.00 | 385.80 | 360.45 | 602192 | 4.85% |
| 23 Dec 2025 | 362.20 | 352.00 | 367.00 | 348.95 | 330019 | 3.25% |
| 22 Dec 2025 | 350.80 | 346.00 | 363.00 | 346.00 | 257282 | 0.29% |
| 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% |
