Price Data Selection & Download
SG Mart Share Price All Time Records & Statistics (Sep 2025 - Sep 2026)
240 daily OHLCV records on NSE from Sept. 2025 to Sept. 2026. For live price, key ratios and fundamentals, see SGMART screener.
Share Price All Time High
₹860.60
August 26, 2026
NSE Exchange
Share Price All Time Low
₹313.10
January 21, 2026
NSE Exchange
Highest Volume Trading Day
8,206,593
July 08, 2026 • ₹669.00
NSE Exchange
Share Price History Data (Sep 2025 - Sep 2026)
SGMART daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹719.00 | ₹747.40 | ₹710.00 | ₹733.55 | 192,112 |
| 2026-09-17 | ₹694.15 | ₹722.80 | ₹694.15 | ₹712.25 | 219,503 |
| 2026-09-16 | ₹716.00 | ₹739.95 | ₹678.10 | ₹697.65 | 699,054 |
| 2026-09-15 | ₹750.75 | ₹753.05 | ₹716.15 | ₹722.10 | 198,309 |
| 2026-09-11 | ₹766.55 | ₹775.00 | ₹749.40 | ₹750.95 | 160,171 |
| 2026-09-10 | ₹776.05 | ₹785.00 | ₹763.00 | ₹766.55 | 400,244 |
| 2026-09-09 | ₹809.50 | ₹816.00 | ₹766.90 | ₹772.90 | 336,290 |
| 2026-09-08 | ₹810.40 | ₹830.45 | ₹806.00 | ₹809.50 | 180,042 |
| 2026-09-07 | ₹828.70 | ₹847.50 | ₹805.40 | ₹810.40 | 166,232 |
| 2026-09-04 | ₹822.00 | ₹834.05 | ₹815.55 | ₹824.75 | 114,546 |
| 2026-09-03 | ₹840.00 | ₹840.00 | ₹812.60 | ₹815.85 | 102,121 |
| 2026-09-02 | ₹837.55 | ₹845.10 | ₹821.30 | ₹827.20 | 112,710 |
| 2026-09-01 | ₹803.30 | ₹859.95 | ₹796.65 | ₹835.05 | 519,733 |
| 2026-08-31 | ₹793.35 | ₹819.00 | ₹785.50 | ₹803.30 | 715,922 |
| 2026-08-28 | ₹809.00 | ₹819.45 | ₹785.30 | ₹789.30 | 739,639 |
| 2026-08-27 | ₹848.00 | ₹858.20 | ₹802.15 | ₹810.25 | 542,016 |
| 2026-08-26 | ₹837.40 | ₹860.60 | ₹836.50 | ₹842.30 | 205,553 |
| 2026-08-25 | ₹811.55 | ₹848.95 | ₹809.00 | ₹837.40 | 242,728 |
| 2026-08-24 | ₹824.05 | ₹840.00 | ₹802.00 | ₹811.55 | 372,170 |
| 2026-08-21 | ₹807.80 | ₹822.00 | ₹790.00 | ₹820.35 | 120,934 |
| 2026-08-20 | ₹801.00 | ₹824.00 | ₹782.40 | ₹805.20 | 779,409 |
| 2026-08-19 | ₹804.15 | ₹819.65 | ₹784.85 | ₹803.20 | 276,071 |
| 2026-08-18 | ₹750.65 | ₹809.00 | ₹744.00 | ₹804.95 | 907,346 |
| 2026-08-17 | ₹743.70 | ₹757.00 | ₹727.90 | ₹752.30 | 262,162 |
| 2026-08-14 | ₹757.40 | ₹757.40 | ₹735.00 | ₹735.85 | 174,450 |
| 2026-08-13 | ₹721.00 | ₹752.90 | ₹720.00 | ₹747.15 | 750,323 |
| 2026-08-12 | ₹717.90 | ₹723.00 | ₹709.00 | ₹717.60 | 128,136 |
| 2026-08-11 | ₹710.00 | ₹722.90 | ₹697.70 | ₹717.95 | 237,055 |
| 2026-08-10 | ₹720.00 | ₹727.00 | ₹707.05 | ₹714.90 | 233,411 |
| 2026-08-07 | ₹720.90 | ₹725.00 | ₹710.00 | ₹716.35 | 103,121 |
| 2026-08-06 | ₹705.70 | ₹720.25 | ₹705.70 | ₹717.15 | 222,589 |
| 2026-08-05 | ₹720.10 | ₹725.10 | ₹705.85 | ₹709.50 | 329,583 |
| 2026-08-04 | ₹692.10 | ₹725.00 | ₹687.35 | ₹718.80 | 705,862 |
| 2026-08-03 | ₹705.00 | ₹707.00 | ₹685.10 | ₹699.25 | 229,145 |
| 2026-07-31 | ₹692.10 | ₹715.40 | ₹692.10 | ₹697.35 | 104,154 |
| 2026-07-30 | ₹703.10 | ₹711.25 | ₹690.00 | ₹692.10 | 330,057 |
| 2026-07-29 | ₹718.00 | ₹718.15 | ₹703.00 | ₹708.15 | 98,747 |
| 2026-07-28 | ₹715.15 | ₹724.35 | ₹709.05 | ₹711.55 | 169,131 |
| 2026-07-27 | ₹715.05 | ₹737.45 | ₹705.45 | ₹720.65 | 570,078 |
| 2026-07-24 | ₹675.00 | ₹718.00 | ₹670.05 | ₹713.55 | 1,478,903 |
| 2026-07-23 | ₹664.00 | ₹678.50 | ₹656.75 | ₹674.60 | 885,941 |
| 2026-07-22 | ₹662.00 | ₹668.35 | ₹642.10 | ₹660.70 | 267,351 |
| 2026-07-21 | ₹664.00 | ₹680.00 | ₹654.50 | ₹658.15 | 577,006 |
| 2026-07-20 | ₹640.05 | ₹697.00 | ₹636.95 | ₹677.85 | 3,847,481 |
| 2026-07-17 | ₹650.00 | ₹666.00 | ₹633.00 | ₹635.85 | 890,327 |
| 2026-07-16 | ₹649.00 | ₹649.00 | ₹631.25 | ₹635.85 | 314,533 |
| 2026-07-15 | ₹675.00 | ₹675.00 | ₹621.45 | ₹643.00 | 1,266,513 |
| 2026-07-14 | ₹627.70 | ₹681.95 | ₹606.25 | ₹654.15 | 2,265,959 |
| 2026-07-13 | ₹646.30 | ₹664.00 | ₹619.20 | ₹622.70 | 576,497 |
| 2026-07-10 | ₹664.90 | ₹680.00 | ₹653.70 | ₹658.45 | 214,388 |
| 2026-07-09 | ₹681.60 | ₹688.00 | ₹656.65 | ₹659.80 | 597,288 |
| 2026-07-08 | ₹599.95 | ₹686.00 | ₹596.40 | ₹669.00 | 8,206,593 |
| 2026-07-07 | ₹601.00 | ₹604.65 | ₹585.95 | ₹599.95 | 177,906 |
| 2026-07-06 | ₹601.00 | ₹610.80 | ₹597.60 | ₹601.75 | 75,193 |
| 2026-07-03 | ₹602.00 | ₹612.45 | ₹595.00 | ₹600.95 | 126,641 |
| 2026-07-02 | ₹613.70 | ₹620.00 | ₹602.00 | ₹603.15 | 108,496 |
| 2026-07-01 | ₹593.00 | ₹628.00 | ₹589.05 | ₹608.55 | 411,780 |
| 2026-06-30 | ₹583.00 | ₹598.00 | ₹575.65 | ₹590.95 | 245,518 |
| 2026-06-29 | ₹583.00 | ₹599.45 | ₹582.50 | ₹588.20 | 53,102 |
| 2026-06-25 | ₹585.00 | ₹594.50 | ₹582.00 | ₹588.70 | 69,444 |
| 2026-06-24 | ₹592.00 | ₹599.85 | ₹580.00 | ₹588.20 | 77,434 |
| 2026-06-23 | ₹589.05 | ₹606.45 | ₹589.05 | ₹595.65 | 137,706 |
| 2026-06-22 | ₹595.00 | ₹611.00 | ₹587.00 | ₹592.30 | 109,660 |
| 2026-06-19 | ₹585.00 | ₹601.00 | ₹580.25 | ₹597.90 | 81,469 |
| 2026-06-18 | ₹584.00 | ₹608.00 | ₹583.20 | ₹587.95 | 186,483 |
| 2026-06-17 | ₹584.00 | ₹592.00 | ₹582.30 | ₹584.40 | 41,620 |
| 2026-06-16 | ₹595.00 | ₹598.30 | ₹585.00 | ₹587.45 | 55,144 |
| 2026-06-15 | ₹609.00 | ₹618.00 | ₹590.20 | ₹594.10 | 78,051 |
| 2026-06-12 | ₹584.80 | ₹598.45 | ₹577.30 | ₹592.75 | 90,736 |
| 2026-06-11 | ₹594.80 | ₹598.00 | ₹574.60 | ₹577.60 | 66,939 |
| 2026-06-10 | ₹615.00 | ₹633.00 | ₹589.35 | ₹594.80 | 132,151 |
| 2026-06-09 | ₹585.40 | ₹628.00 | ₹585.40 | ₹619.40 | 638,963 |
| 2026-06-08 | ₹572.35 | ₹582.95 | ₹564.35 | ₹576.85 | 96,063 |
| 2026-06-05 | ₹582.00 | ₹590.25 | ₹573.85 | ₹575.35 | 74,780 |
| 2026-06-04 | ₹566.00 | ₹583.50 | ₹565.80 | ₹576.00 | 97,318 |
| 2026-06-03 | ₹570.05 | ₹576.55 | ₹560.25 | ₹570.65 | 69,626 |
| 2026-06-02 | ₹575.05 | ₹584.15 | ₹561.55 | ₹578.20 | 134,444 |
| 2026-06-01 | ₹590.20 | ₹595.15 | ₹570.00 | ₹572.90 | 95,795 |
| 2026-05-29 | ₹603.75 | ₹606.50 | ₹585.60 | ₹590.20 | 255,973 |
| 2026-05-27 | ₹604.00 | ₹613.00 | ₹598.00 | ₹601.50 | 83,961 |
| 2026-05-26 | ₹618.20 | ₹618.20 | ₹603.00 | ₹603.70 | 164,353 |
| 2026-05-25 | ₹622.00 | ₹625.10 | ₹610.10 | ₹612.55 | 81,208 |
| 2026-05-22 | ₹618.20 | ₹628.80 | ₹612.95 | ₹616.40 | 188,785 |
| 2026-05-21 | ₹631.75 | ₹638.10 | ₹611.80 | ₹618.10 | 517,865 |
| 2026-05-20 | ₹603.30 | ₹626.00 | ₹596.05 | ₹621.65 | 328,745 |
| 2026-05-19 | ₹589.50 | ₹638.00 | ₹582.60 | ₹602.20 | 815,362 |
| 2026-05-18 | ₹600.00 | ₹600.05 | ₹574.75 | ₹586.45 | 208,529 |
| 2026-05-15 | ₹598.10 | ₹617.85 | ₹591.00 | ₹599.25 | 372,817 |
| 2026-05-14 | ₹594.00 | ₹605.00 | ₹593.35 | ₹603.05 | 326,456 |
| 2026-05-13 | ₹603.95 | ₹610.00 | ₹590.00 | ₹596.45 | 330,710 |
| 2026-05-12 | ₹600.00 | ₹608.00 | ₹587.15 | ₹594.80 | 315,307 |
| 2026-05-11 | ₹605.60 | ₹610.00 | ₹560.95 | ₹605.50 | 975,592 |
| 2026-05-08 | ₹556.00 | ₹618.00 | ₹556.00 | ₹599.50 | 1,654,781 |
| 2026-05-07 | ₹547.00 | ₹567.80 | ₹534.45 | ₹553.80 | 207,161 |
| 2026-05-06 | ₹536.10 | ₹548.00 | ₹525.95 | ₹542.65 | 264,390 |
| 2026-05-05 | ₹542.00 | ₹547.95 | ₹521.20 | ₹532.70 | 532,876 |
| 2026-05-04 | ₹573.00 | ₹589.90 | ₹537.20 | ₹558.35 | 755,362 |
| 2026-04-30 | ₹560.00 | ₹583.50 | ₹551.35 | ₹571.00 | 731,399 |
| 2026-04-29 | ₹555.00 | ₹565.00 | ₹547.05 | ₹555.45 | 203,289 |
| 2026-04-28 | ₹552.05 | ₹556.80 | ₹543.00 | ₹550.25 | 132,975 |
| 2026-04-27 | ₹545.00 | ₹565.00 | ₹542.00 | ₹552.65 | 232,894 |
| 2026-04-24 | ₹548.00 | ₹549.75 | ₹538.75 | ₹543.25 | 117,181 |
| 2026-04-23 | ₹547.00 | ₹549.35 | ₹535.00 | ₹544.70 | 144,706 |
| 2026-04-22 | ₹550.75 | ₹561.00 | ₹542.30 | ₹543.90 | 768,105 |
| 2026-04-21 | ₹531.90 | ₹553.40 | ₹527.25 | ₹548.60 | 341,671 |
| 2026-04-20 | ₹548.80 | ₹571.00 | ₹523.20 | ₹533.75 | 456,986 |
| 2026-04-17 | ₹556.25 | ₹556.75 | ₹544.65 | ₹548.80 | 108,057 |
| 2026-04-16 | ₹564.80 | ₹564.80 | ₹545.05 | ₹550.90 | 228,519 |
| 2026-04-15 | ₹551.45 | ₹567.85 | ₹550.00 | ₹555.10 | 237,506 |
| 2026-04-13 | ₹534.00 | ₹548.90 | ₹523.05 | ₹543.65 | 181,242 |
| 2026-04-10 | ₹538.00 | ₹572.75 | ₹533.05 | ₹539.35 | 446,041 |
| 2026-04-09 | ₹524.80 | ₹537.95 | ₹513.40 | ₹531.20 | 231,672 |
| 2026-04-08 | ₹515.00 | ₹530.20 | ₹510.00 | ₹524.80 | 251,248 |
| 2026-04-07 | ₹508.95 | ₹510.00 | ₹497.95 | ₹501.45 | 78,630 |
| 2026-04-06 | ₹504.80 | ₹513.80 | ₹499.05 | ₹504.20 | 123,835 |
| 2026-04-02 | ₹500.00 | ₹514.00 | ₹475.50 | ₹504.80 | 379,388 |
| 2026-04-01 | ₹490.00 | ₹505.85 | ₹470.90 | ₹499.40 | 429,225 |
| 2026-03-30 | ₹500.05 | ₹505.15 | ₹455.00 | ₹463.70 | 228,264 |
| 2026-03-27 | ₹480.95 | ₹506.00 | ₹469.30 | ₹499.35 | 898,963 |
| 2026-03-25 | ₹464.95 | ₹484.25 | ₹457.80 | ₹481.15 | 354,529 |
| 2026-03-24 | ₹441.00 | ₹465.00 | ₹441.00 | ₹461.80 | 652,514 |
| 2026-03-23 | ₹435.20 | ₹459.00 | ₹417.60 | ₹444.25 | 1,550,938 |
| 2026-03-20 | ₹432.00 | ₹448.70 | ₹432.00 | ₹433.00 | 75,637 |
| 2026-03-19 | ₹422.00 | ₹447.50 | ₹422.00 | ₹436.00 | 549,380 |
| 2026-03-18 | ₹434.85 | ₹450.65 | ₹434.85 | ₹439.75 | 98,406 |
| 2026-03-17 | ₹442.25 | ₹442.25 | ₹430.20 | ₹434.85 | 78,559 |
| 2026-03-16 | ₹452.00 | ₹454.05 | ₹430.80 | ₹438.95 | 145,400 |
| 2026-03-13 | ₹458.90 | ₹459.90 | ₹445.10 | ₹452.00 | 209,421 |
| 2026-03-12 | ₹457.80 | ₹461.00 | ₹433.85 | ₹458.45 | 273,023 |
| 2026-03-11 | ₹446.45 | ₹463.15 | ₹444.05 | ₹446.70 | 150,622 |
| 2026-03-10 | ₹458.50 | ₹460.10 | ₹445.90 | ₹448.65 | 127,690 |
| 2026-03-09 | ₹435.00 | ₹454.90 | ₹422.00 | ₹446.70 | 1,168,800 |
| 2026-03-06 | ₹461.65 | ₹461.75 | ₹442.10 | ₹446.30 | 151,607 |
| 2026-03-05 | ₹463.95 | ₹474.55 | ₹456.50 | ₹460.60 | 151,400 |
| 2026-03-04 | ₹462.00 | ₹470.55 | ₹456.15 | ₹458.55 | 200,026 |
| 2026-03-02 | ₹450.00 | ₹478.90 | ₹448.00 | ₹472.65 | 428,493 |
| 2026-02-27 | ₹446.00 | ₹479.10 | ₹444.20 | ₹461.70 | 833,541 |
| 2026-02-26 | ₹441.15 | ₹447.90 | ₹437.75 | ₹446.85 | 176,286 |
| 2026-02-25 | ₹428.40 | ₹445.10 | ₹428.40 | ₹438.75 | 180,201 |
| 2026-02-24 | ₹430.00 | ₹435.40 | ₹425.25 | ₹430.45 | 128,465 |
| 2026-02-23 | ₹442.00 | ₹442.25 | ₹428.40 | ₹432.90 | 93,779 |
| 2026-02-20 | ₹447.85 | ₹447.85 | ₹432.10 | ₹441.00 | 110,965 |
| 2026-02-19 | ₹439.15 | ₹448.00 | ₹431.50 | ₹445.95 | 350,330 |
| 2026-02-18 | ₹434.60 | ₹438.00 | ₹429.15 | ₹436.10 | 138,877 |
| 2026-02-17 | ₹427.20 | ₹435.70 | ₹422.05 | ₹431.65 | 174,618 |
| 2026-02-16 | ₹418.90 | ₹433.15 | ₹415.25 | ₹425.65 | 261,644 |
| 2026-02-13 | ₹418.90 | ₹425.40 | ₹413.05 | ₹418.90 | 665,788 |
| 2026-02-12 | ₹427.05 | ₹434.95 | ₹419.30 | ₹425.25 | 1,064,443 |
| 2026-02-11 | ₹417.95 | ₹447.70 | ₹402.65 | ₹433.55 | 1,251,482 |
| 2026-02-10 | ₹405.55 | ₹420.25 | ₹405.55 | ₹416.05 | 497,814 |
| 2026-02-09 | ₹369.00 | ₹418.90 | ₹365.15 | ₹405.30 | 1,522,487 |
| 2026-02-06 | ₹377.00 | ₹377.00 | ₹362.00 | ₹366.90 | 46,509 |
| 2026-02-05 | ₹376.00 | ₹380.00 | ₹365.05 | ₹366.80 | 133,441 |
| 2026-02-04 | ₹368.90 | ₹373.70 | ₹355.00 | ₹373.15 | 180,464 |
| 2026-02-03 | ₹359.85 | ₹372.65 | ₹350.30 | ₹366.20 | 179,504 |
| 2026-02-02 | ₹350.65 | ₹351.70 | ₹343.00 | ₹350.05 | 36,421 |
| 2026-02-01 | ₹364.95 | ₹364.95 | ₹348.80 | ₹348.90 | 38,291 |
| 2026-01-30 | ₹346.10 | ₹365.70 | ₹343.15 | ₹362.55 | 174,023 |
| 2026-01-29 | ₹348.05 | ₹353.15 | ₹345.60 | ₹349.75 | 100,481 |
| 2026-01-28 | ₹345.00 | ₹359.70 | ₹340.20 | ₹351.70 | 157,509 |
| 2026-01-27 | ₹337.35 | ₹356.25 | ₹337.35 | ₹346.05 | 277,934 |
| 2026-01-23 | ₹334.00 | ₹369.00 | ₹330.00 | ₹349.30 | 1,868,679 |
| 2026-01-22 | ₹319.35 | ₹342.05 | ₹319.35 | ₹329.05 | 387,090 |
| 2026-01-21 | ₹323.45 | ₹329.90 | ₹313.10 | ₹319.35 | 214,261 |
| 2026-01-20 | ₹335.10 | ₹336.30 | ₹320.00 | ₹323.45 | 221,849 |
| 2026-01-19 | ₹340.00 | ₹352.30 | ₹333.30 | ₹336.35 | 130,723 |
| 2026-01-16 | ₹343.65 | ₹354.85 | ₹334.95 | ₹341.40 | 668,864 |
| 2026-01-14 | ₹343.90 | ₹345.55 | ₹338.45 | ₹340.75 | 59,629 |
| 2026-01-13 | ₹348.70 | ₹351.40 | ₹340.10 | ₹342.25 | 75,771 |
| 2026-01-12 | ₹355.60 | ₹357.80 | ₹344.05 | ₹347.70 | 128,375 |
| 2026-01-09 | ₹366.00 | ₹367.50 | ₹352.25 | ₹355.60 | 112,333 |
| 2026-01-08 | ₹379.85 | ₹379.85 | ₹360.25 | ₹366.65 | 73,871 |
| 2026-01-07 | ₹371.10 | ₹379.20 | ₹371.10 | ₹376.10 | 107,917 |
| 2026-01-06 | ₹376.85 | ₹383.70 | ₹371.10 | ₹374.90 | 197,685 |
| 2026-01-05 | ₹386.05 | ₹389.85 | ₹375.60 | ₹378.00 | 117,555 |
| 2026-01-02 | ₹380.05 | ₹397.20 | ₹380.05 | ₹386.20 | 337,706 |
| 2026-01-01 | ₹376.50 | ₹384.40 | ₹373.45 | ₹382.95 | 236,457 |
SG Mart Share Price Performance Analysis (Sep 2025 - Sep 2026)
SGMART price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+91.55%
₹382.95 → ₹733.55
Year to Date
Price Volatility
24.70%
Medium Volatility
Year to Date
Average Daily Volume
414,037
Year to Date Average
NSE Exchange
SG Mart Share Price History – Frequently Asked Questions
Common questions about SGMART historical data and records. Analyse SGMART shareholding pattern to track promoter, FII and institutional holdings.
What is the all-time high share price of SG Mart (SGMART)?
The all-time high share price of SG Mart was ₹860.6 recorded on August 26, 2026 on the NSE exchange.
What is the all-time low share price of SG Mart (SGMART)?
The all-time low share price of SG Mart was ₹313.1 recorded on January 21, 2026 on the NSE exchange.
How can I download SGMART historical share price data?
You can download SG Mart 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 SGMART shares?
The highest trading volume day for SG Mart was 8,206,593 shares traded on July 08, 2026 on the NSE exchange, with share price at ₹669.0.