Price Data Selection & Download
SRG Housing Finance Share Price All Time Records & Statistics (Aug 2023 - Oct 2026)
763 daily OHLCV records on NSE from Aug. 2023 to Oct. 2026.
Share Price All Time High
₹414.65
July 04, 2024
NSE Exchange
Share Price All Time Low
₹118.60
September 17, 2026
NSE Exchange
Highest Volume Trading Day
350,276
September 16, 2026 • ₹126.40
NSE Exchange
Share Price History Data (Aug 2023 - Oct 2026)
SRGHFL daily open, high, low, close and volume (OHLCV) on NSE — 188 records.
Total Records
188
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹124.01 | ₹129.63 | ₹122.55 | ₹122.55 | 6,638 |
| 2026-10-05 | ₹137.00 | ₹138.65 | ₹128.99 | ₹128.99 | 6,758 |
| 2026-10-01 | ₹135.14 | ₹138.50 | ₹135.00 | ₹135.77 | 5,172 |
| 2026-09-30 | ₹135.10 | ₹144.60 | ₹135.10 | ₹136.40 | 16,267 |
| 2026-09-29 | ₹137.20 | ₹139.45 | ₹135.05 | ₹138.70 | 3,048 |
| 2026-09-28 | ₹140.15 | ₹152.65 | ₹139.50 | ₹140.95 | 11,180 |
| 2026-09-25 | ₹155.25 | ₹155.25 | ₹146.80 | ₹146.80 | 15,491 |
| 2026-09-24 | ₹158.10 | ₹159.65 | ₹150.20 | ₹154.50 | 30,079 |
| 2026-09-23 | ₹150.00 | ₹158.10 | ₹147.85 | ₹158.10 | 46,174 |
| 2026-09-22 | ₹133.00 | ₹145.00 | ₹130.20 | ₹143.75 | 74,850 |
| 2026-09-21 | ₹128.80 | ₹134.80 | ₹126.00 | ₹132.50 | 23,224 |
| 2026-09-18 | ₹132.05 | ₹132.85 | ₹127.05 | ₹128.15 | 45,678 |
| 2026-09-17 | ₹120.00 | ₹132.00 | ₹118.60 | ₹126.65 | 106,102 |
| 2026-09-16 | ₹126.40 | ₹138.20 | ₹126.40 | ₹126.40 | 350,276 |
| 2026-09-15 | ₹140.40 | ₹140.40 | ₹140.40 | ₹140.40 | 66,874 |
| 2026-09-11 | ₹156.00 | ₹156.00 | ₹156.00 | ₹156.00 | 11,743 |
| 2026-09-10 | ₹195.00 | ₹224.85 | ₹195.00 | ₹195.00 | 126,947 |
| 2026-09-09 | ₹244.90 | ₹244.90 | ₹233.00 | ₹243.75 | 5,845 |
| 2026-09-08 | ₹242.10 | ₹243.75 | ₹233.10 | ₹236.65 | 1,881 |
| 2026-09-07 | ₹258.00 | ₹258.00 | ₹240.90 | ₹245.85 | 1,647 |
| 2026-09-04 | ₹249.70 | ₹261.00 | ₹241.00 | ₹245.45 | 3,956 |
| 2026-09-03 | ₹247.05 | ₹250.00 | ₹243.85 | ₹249.70 | 2,157 |
| 2026-09-02 | ₹254.10 | ₹258.00 | ₹246.10 | ₹246.85 | 1,741 |
| 2026-09-01 | ₹255.15 | ₹263.50 | ₹255.15 | ₹255.60 | 275 |
| 2026-08-31 | ₹256.05 | ₹259.90 | ₹255.60 | ₹259.35 | 901 |
| 2026-08-28 | ₹260.05 | ₹260.05 | ₹253.50 | ₹254.90 | 1,365 |
| 2026-08-27 | ₹255.50 | ₹260.00 | ₹255.50 | ₹260.00 | 394 |
| 2026-08-26 | ₹259.55 | ₹260.05 | ₹259.55 | ₹260.00 | 460 |
| 2026-08-25 | ₹260.00 | ₹264.90 | ₹255.10 | ₹256.60 | 1,244 |
| 2026-08-24 | ₹261.60 | ₹267.00 | ₹255.35 | ₹256.00 | 2,652 |
| 2026-08-21 | ₹264.15 | ₹278.00 | ₹260.00 | ₹264.25 | 2,213 |
| 2026-08-20 | ₹265.00 | ₹265.00 | ₹262.00 | ₹262.45 | 538 |
| 2026-08-19 | ₹260.00 | ₹265.00 | ₹260.00 | ₹260.10 | 99 |
| 2026-08-18 | ₹266.00 | ₹268.60 | ₹255.05 | ₹259.10 | 4,714 |
| 2026-08-17 | ₹266.60 | ₹273.00 | ₹266.30 | ₹266.35 | 352 |
| 2026-08-14 | ₹277.25 | ₹282.15 | ₹262.55 | ₹266.80 | 2,141 |
| 2026-08-13 | ₹278.00 | ₹283.05 | ₹275.00 | ₹275.00 | 394 |
| 2026-08-12 | ₹277.00 | ₹281.75 | ₹273.05 | ₹274.05 | 491 |
| 2026-08-11 | ₹287.05 | ₹287.05 | ₹262.15 | ₹272.10 | 35,543 |
| 2026-08-10 | ₹285.70 | ₹292.35 | ₹284.45 | ₹287.05 | 317 |
| 2026-08-07 | ₹283.25 | ₹294.90 | ₹283.25 | ₹287.10 | 555 |
| 2026-08-06 | ₹287.00 | ₹296.00 | ₹287.00 | ₹291.75 | 4,703 |
| 2026-08-05 | ₹292.15 | ₹299.80 | ₹285.10 | ₹290.00 | 10,386 |
| 2026-08-04 | ₹308.80 | ₹308.85 | ₹291.65 | ₹294.45 | 1,868 |
| 2026-08-03 | ₹293.25 | ₹300.05 | ₹288.00 | ₹299.70 | 8,457 |
| 2026-07-31 | ₹292.20 | ₹300.05 | ₹292.20 | ₹293.20 | 1,244 |
| 2026-07-30 | ₹285.00 | ₹304.55 | ₹281.10 | ₹292.20 | 17,506 |
| 2026-07-29 | ₹307.20 | ₹319.00 | ₹287.00 | ₹293.50 | 44,087 |
| 2026-07-28 | ₹312.95 | ₹317.10 | ₹303.10 | ₹311.60 | 22,049 |
| 2026-07-27 | ₹308.00 | ₹318.35 | ₹303.10 | ₹309.10 | 2,075 |
| 2026-07-24 | ₹303.25 | ₹335.00 | ₹303.25 | ₹309.50 | 37,144 |
| 2026-07-23 | ₹304.05 | ₹312.80 | ₹304.05 | ₹305.65 | 4,625 |
| 2026-07-22 | ₹307.10 | ₹315.15 | ₹305.00 | ₹307.00 | 941 |
| 2026-07-21 | ₹305.00 | ₹314.00 | ₹305.00 | ₹305.10 | 102 |
| 2026-07-20 | ₹307.00 | ₹314.80 | ₹300.00 | ₹305.00 | 5,758 |
| 2026-07-17 | ₹300.00 | ₹312.85 | ₹300.00 | ₹312.70 | 91 |
| 2026-07-16 | ₹317.90 | ₹317.90 | ₹304.00 | ₹307.15 | 406 |
| 2026-07-15 | ₹309.50 | ₹318.00 | ₹309.50 | ₹313.50 | 1,632 |
| 2026-07-14 | ₹305.10 | ₹311.00 | ₹301.00 | ₹309.50 | 2,748 |
| 2026-07-13 | ₹294.75 | ₹306.25 | ₹294.75 | ₹305.10 | 1,530 |
| 2026-07-10 | ₹311.00 | ₹313.60 | ₹296.00 | ₹306.30 | 12,128 |
| 2026-07-09 | ₹298.10 | ₹308.00 | ₹293.15 | ₹300.00 | 1,038 |
| 2026-07-08 | ₹309.95 | ₹309.95 | ₹296.15 | ₹300.85 | 580 |
| 2026-07-07 | ₹300.00 | ₹313.95 | ₹300.00 | ₹310.05 | 3,559 |
| 2026-07-06 | ₹296.00 | ₹315.00 | ₹292.00 | ₹296.10 | 1,550 |
| 2026-07-03 | ₹307.50 | ₹308.00 | ₹290.20 | ₹307.00 | 5,014 |
| 2026-07-02 | ₹290.05 | ₹307.00 | ₹290.05 | ₹303.30 | 5,473 |
| 2026-07-01 | ₹292.00 | ₹305.00 | ₹292.00 | ₹303.45 | 3,025 |
| 2026-06-30 | ₹299.00 | ₹303.00 | ₹298.00 | ₹300.00 | 1,459 |
| 2026-06-29 | ₹296.50 | ₹302.90 | ₹287.00 | ₹295.35 | 2,222 |
| 2026-06-25 | ₹295.75 | ₹303.90 | ₹295.75 | ₹296.50 | 4,459 |
| 2026-06-24 | ₹294.20 | ₹296.50 | ₹285.00 | ₹295.05 | 2,375 |
| 2026-06-23 | ₹293.40 | ₹297.55 | ₹286.95 | ₹294.20 | 3,176 |
| 2026-06-22 | ₹290.00 | ₹297.80 | ₹282.05 | ₹294.85 | 9,964 |
| 2026-06-19 | ₹270.25 | ₹295.05 | ₹270.25 | ₹290.80 | 6,458 |
| 2026-06-18 | ₹279.35 | ₹279.35 | ₹261.85 | ₹277.70 | 3,991 |
| 2026-06-17 | ₹277.80 | ₹280.00 | ₹270.00 | ₹278.00 | 591 |
| 2026-06-16 | ₹278.70 | ₹282.00 | ₹276.00 | ₹280.55 | 688 |
| 2026-06-15 | ₹277.95 | ₹278.35 | ₹271.95 | ₹276.05 | 921 |
| 2026-06-12 | ₹284.00 | ₹284.00 | ₹266.60 | ₹271.35 | 6,397 |
| 2026-06-11 | ₹272.20 | ₹279.60 | ₹270.00 | ₹278.85 | 2,479 |
| 2026-06-10 | ₹281.00 | ₹281.00 | ₹280.00 | ₹280.00 | 1,072 |
| 2026-06-09 | ₹276.35 | ₹285.00 | ₹276.35 | ₹282.85 | 715 |
| 2026-06-08 | ₹284.50 | ₹285.00 | ₹276.40 | ₹279.95 | 887 |
| 2026-06-05 | ₹278.85 | ₹285.00 | ₹278.10 | ₹282.10 | 3,650 |
| 2026-06-04 | ₹284.65 | ₹284.65 | ₹276.55 | ₹283.90 | 341 |
| 2026-06-03 | ₹284.90 | ₹288.55 | ₹277.95 | ₹279.45 | 74,913 |
| 2026-06-02 | ₹284.00 | ₹289.80 | ₹277.10 | ₹288.60 | 614 |
| 2026-06-01 | ₹284.00 | ₹298.00 | ₹275.00 | ₹286.00 | 9,825 |
| 2026-05-29 | ₹276.50 | ₹292.00 | ₹276.35 | ₹284.25 | 3,973 |
| 2026-05-27 | ₹280.00 | ₹289.60 | ₹280.00 | ₹283.65 | 1,200 |
| 2026-05-26 | ₹287.35 | ₹292.00 | ₹276.50 | ₹279.85 | 2,453 |
| 2026-05-25 | ₹292.30 | ₹299.85 | ₹282.00 | ₹287.35 | 2,231 |
| 2026-05-22 | ₹291.00 | ₹299.00 | ₹290.00 | ₹292.30 | 3,164 |
| 2026-05-21 | ₹281.15 | ₹291.00 | ₹281.15 | ₹290.95 | 1,880 |
| 2026-05-20 | ₹285.35 | ₹288.00 | ₹276.95 | ₹283.15 | 1,829 |
| 2026-05-19 | ₹280.10 | ₹287.35 | ₹280.05 | ₹285.40 | 4,093 |
| 2026-05-18 | ₹290.00 | ₹296.00 | ₹278.00 | ₹283.05 | 8,767 |
| 2026-05-15 | ₹277.05 | ₹296.40 | ₹277.05 | ₹290.75 | 2,013 |
| 2026-05-14 | ₹282.35 | ₹297.00 | ₹274.95 | ₹288.45 | 7,054 |
| 2026-05-13 | ₹285.05 | ₹306.55 | ₹277.60 | ₹282.10 | 7,623 |
| 2026-05-12 | ₹320.00 | ₹325.05 | ₹292.00 | ₹294.15 | 7,747 |
| 2026-05-11 | ₹301.65 | ₹325.00 | ₹283.35 | ₹320.00 | 19,104 |
| 2026-05-08 | ₹311.00 | ₹311.00 | ₹295.00 | ₹300.15 | 3,181 |
| 2026-05-07 | ₹285.00 | ₹303.90 | ₹285.00 | ₹299.90 | 4,987 |
| 2026-05-06 | ₹280.05 | ₹289.95 | ₹280.00 | ₹281.50 | 529 |
| 2026-05-05 | ₹274.10 | ₹287.85 | ₹274.10 | ₹285.95 | 255 |
| 2026-05-04 | ₹282.65 | ₹284.25 | ₹274.10 | ₹278.15 | 133 |
| 2026-04-30 | ₹272.00 | ₹283.99 | ₹272.00 | ₹282.67 | 252 |
| 2026-04-29 | ₹271.00 | ₹288.99 | ₹270.00 | ₹276.10 | 5,739 |
| 2026-04-28 | ₹273.01 | ₹288.50 | ₹262.36 | ₹277.39 | 8,498 |
| 2026-04-27 | ₹285.01 | ₹289.90 | ₹272.20 | ₹280.60 | 76 |
| 2026-04-24 | ₹288.99 | ₹288.99 | ₹272.62 | ₹279.38 | 29 |
| 2026-04-23 | ₹294.81 | ₹294.81 | ₹278.02 | ₹282.54 | 329 |
| 2026-04-22 | ₹275.30 | ₹294.90 | ₹267.00 | ₹294.81 | 2,178 |
| 2026-04-21 | ₹285.46 | ₹285.46 | ₹272.26 | ₹277.81 | 304 |
| 2026-04-20 | ₹282.16 | ₹285.01 | ₹267.25 | ₹284.89 | 490 |
| 2026-04-17 | ₹270.00 | ₹284.00 | ₹270.00 | ₹282.16 | 150 |
| 2026-04-16 | ₹272.01 | ₹284.49 | ₹263.51 | ₹282.63 | 3,078 |
| 2026-04-15 | ₹267.01 | ₹274.00 | ₹267.00 | ₹267.83 | 2,481 |
| 2026-04-13 | ₹269.94 | ₹279.00 | ₹266.13 | ₹276.87 | 6,998 |
| 2026-04-10 | ₹261.01 | ₹275.00 | ₹261.00 | ₹271.34 | 4,491 |
| 2026-04-09 | ₹266.01 | ₹266.01 | ₹256.11 | ₹264.88 | 643 |
| 2026-04-08 | ₹270.30 | ₹270.30 | ₹250.10 | ₹266.00 | 771 |
| 2026-04-07 | ₹237.35 | ₹266.20 | ₹237.35 | ₹262.40 | 526 |
| 2026-04-06 | ₹260.00 | ₹260.00 | ₹237.51 | ₹246.21 | 1,016 |
| 2026-04-02 | ₹244.00 | ₹244.25 | ₹244.00 | ₹244.25 | 501 |
| 2026-04-01 | ₹253.96 | ₹255.00 | ₹243.01 | ₹247.96 | 312 |
| 2026-03-30 | ₹242.80 | ₹254.90 | ₹225.10 | ₹242.55 | 84,442 |
| 2026-03-27 | ₹240.05 | ₹240.05 | ₹232.60 | ₹232.60 | 1,628 |
| 2026-03-25 | ₹240.05 | ₹243.00 | ₹231.55 | ₹234.80 | 4,843 |
| 2026-03-24 | ₹235.05 | ₹240.00 | ₹224.40 | ₹233.25 | 3,490 |
| 2026-03-23 | ₹240.35 | ₹245.15 | ₹233.40 | ₹238.70 | 5,877 |
| 2026-03-20 | ₹262.95 | ₹262.95 | ₹245.00 | ₹247.65 | 2,325 |
| 2026-03-19 | ₹263.70 | ₹263.70 | ₹251.00 | ₹255.45 | 955 |
| 2026-03-18 | ₹261.00 | ₹269.90 | ₹260.90 | ₹269.10 | 184 |
| 2026-03-17 | ₹265.00 | ₹265.00 | ₹260.10 | ₹260.15 | 68 |
| 2026-03-16 | ₹262.00 | ₹289.00 | ₹248.55 | ₹262.45 | 11,161 |
| 2026-03-13 | ₹250.10 | ₹263.95 | ₹247.90 | ₹259.65 | 2,399 |
| 2026-03-12 | ₹245.20 | ₹262.95 | ₹245.20 | ₹257.45 | 2,120 |
| 2026-03-11 | ₹245.25 | ₹258.90 | ₹245.25 | ₹257.00 | 8,409 |
| 2026-03-10 | ₹250.85 | ₹262.20 | ₹243.85 | ₹253.55 | 6,857 |
| 2026-03-09 | ₹264.15 | ₹275.00 | ₹248.05 | ₹250.10 | 6,083 |
| 2026-03-06 | ₹267.75 | ₹268.00 | ₹261.05 | ₹264.15 | 2,236 |
| 2026-03-05 | ₹259.10 | ₹265.00 | ₹258.05 | ₹262.90 | 715 |
| 2026-03-04 | ₹254.00 | ₹268.90 | ₹254.00 | ₹261.15 | 2,255 |
| 2026-03-02 | ₹266.90 | ₹267.80 | ₹252.40 | ₹256.45 | 3,046 |
| 2026-02-27 | ₹268.45 | ₹268.45 | ₹265.00 | ₹266.95 | 85 |
| 2026-02-26 | ₹272.50 | ₹272.50 | ₹260.10 | ₹261.90 | 2,606 |
| 2026-02-25 | ₹278.00 | ₹278.00 | ₹270.20 | ₹270.25 | 131 |
| 2026-02-24 | ₹274.90 | ₹278.85 | ₹265.70 | ₹273.55 | 4,293 |
| 2026-02-23 | ₹260.30 | ₹270.90 | ₹260.20 | ₹263.80 | 236 |
| 2026-02-20 | ₹268.95 | ₹275.00 | ₹262.25 | ₹265.60 | 79 |
| 2026-02-19 | ₹260.85 | ₹270.00 | ₹260.85 | ₹264.45 | 1,032 |
| 2026-02-18 | ₹264.20 | ₹274.75 | ₹254.00 | ₹260.80 | 80,357 |
| 2026-02-17 | ₹265.05 | ₹271.00 | ₹262.00 | ₹265.45 | 1,302 |
| 2026-02-16 | ₹274.00 | ₹280.00 | ₹256.55 | ₹259.85 | 2,013 |
| 2026-02-13 | ₹268.55 | ₹274.00 | ₹261.55 | ₹269.00 | 719 |
| 2026-02-12 | ₹274.95 | ₹277.90 | ₹268.00 | ₹269.50 | 703 |
| 2026-02-11 | ₹273.15 | ₹279.85 | ₹267.15 | ₹269.80 | 2,284 |
| 2026-02-10 | ₹283.00 | ₹283.00 | ₹272.65 | ₹273.15 | 1,177 |
| 2026-02-09 | ₹275.20 | ₹279.65 | ₹265.00 | ₹276.55 | 2,257 |
| 2026-02-06 | ₹280.35 | ₹280.35 | ₹266.40 | ₹274.85 | 1,595 |
| 2026-02-05 | ₹276.25 | ₹289.80 | ₹276.20 | ₹280.25 | 1,825 |
| 2026-02-04 | ₹299.00 | ₹299.00 | ₹278.10 | ₹284.95 | 133 |
| 2026-02-03 | ₹286.85 | ₹305.00 | ₹281.15 | ₹281.55 | 1,783 |
| 2026-02-02 | ₹277.95 | ₹287.00 | ₹277.95 | ₹282.00 | 1,741 |
| 2026-02-01 | ₹281.30 | ₹281.30 | ₹276.00 | ₹281.30 | 28 |
| 2026-01-30 | ₹280.00 | ₹284.15 | ₹280.00 | ₹284.15 | 83 |
| 2026-01-29 | ₹280.05 | ₹289.00 | ₹280.00 | ₹287.05 | 2,186 |
| 2026-01-28 | ₹281.80 | ₹284.90 | ₹276.10 | ₹282.75 | 207 |
| 2026-01-27 | ₹275.05 | ₹280.00 | ₹275.00 | ₹275.00 | 3,269 |
| 2026-01-23 | ₹270.05 | ₹275.00 | ₹265.00 | ₹271.45 | 139 |
| 2026-01-22 | ₹280.80 | ₹280.80 | ₹270.00 | ₹271.10 | 214 |
| 2026-01-21 | ₹272.00 | ₹283.30 | ₹266.00 | ₹272.30 | 1,392 |
| 2026-01-20 | ₹267.00 | ₹274.70 | ₹267.00 | ₹272.00 | 265 |
| 2026-01-19 | ₹271.00 | ₹271.00 | ₹262.20 | ₹266.70 | 730 |
| 2026-01-16 | ₹280.00 | ₹283.00 | ₹273.50 | ₹274.00 | 2,556 |
| 2026-01-14 | ₹270.00 | ₹285.60 | ₹270.00 | ₹277.25 | 603 |
| 2026-01-13 | ₹275.00 | ₹275.00 | ₹267.55 | ₹268.25 | 978 |
| 2026-01-12 | ₹278.00 | ₹278.50 | ₹260.35 | ₹269.80 | 4,801 |
| 2026-01-09 | ₹285.00 | ₹286.00 | ₹278.00 | ₹278.00 | 72 |
| 2026-01-08 | ₹279.40 | ₹286.00 | ₹275.10 | ₹284.95 | 681 |
| 2026-01-07 | ₹283.50 | ₹289.00 | ₹278.30 | ₹279.85 | 442 |
| 2026-01-06 | ₹284.00 | ₹286.00 | ₹281.65 | ₹282.05 | 1,333 |
| 2026-01-05 | ₹285.50 | ₹296.50 | ₹282.55 | ₹283.20 | 998 |
| 2026-01-02 | ₹288.25 | ₹295.00 | ₹285.20 | ₹286.90 | 796 |
| 2026-01-01 | ₹303.50 | ₹307.35 | ₹288.10 | ₹290.95 | 1,758 |
SRG Housing Finance Share Price Performance Analysis (Aug 2023 - Oct 2026)
SRGHFL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-57.88%
₹290.95 → ₹122.55
Year to Date
Price Volatility
16.19%
Medium Volatility
Year to Date
Average Daily Volume
9,337
Year to Date Average
NSE Exchange
SRG Housing Finance Share Price History – Frequently Asked Questions
Common questions about SRGHFL historical data and records. Review SRG Housing Finance price earnings to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of SRG Housing Finance (SRGHFL)?
The all-time high share price of SRG Housing Finance was ₹414.65 recorded on July 04, 2024 on the NSE exchange.
What is the all-time low share price of SRG Housing Finance (SRGHFL)?
The all-time low share price of SRG Housing Finance was ₹118.6 recorded on September 17, 2026 on the NSE exchange.
How can I download SRGHFL historical share price data?
You can download SRG Housing Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SRGHFL shares?
The highest trading volume day for SRG Housing Finance was 350,276 shares traded on September 16, 2026 on the NSE exchange, with share price at ₹126.4.