SG Finserv Share Price All Time Records & Statistics (Aug 2025 - Apr 2026)
Comprehensive analysis of SGFIN historical performance from NSE exchange
Share Price All Time High
₹470.00
April 08, 2026
NSE Exchange
Share Price All Time Low
₹323.00
February 02, 2026
NSE Exchange
Highest Volume Trading Day
1,081,322
December 18, 2025 • ₹408.35
NSE Exchange
Price Data Selection & Download
You're viewing historical share price data for SG Finserv (SGFIN) — perfect for tracking entries in your digital trading journal or logbook.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Share Price History Data (Aug 2025 - Apr 2026)
Total Records
65
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-08 | ₹459.50 | ₹470.00 | ₹447.10 | ₹451.30 | 234,317 |
| 2026-04-07 | ₹454.80 | ₹454.80 | ₹442.20 | ₹451.50 | 90,510 |
| 2026-04-06 | ₹451.55 | ₹458.35 | ₹445.30 | ₹447.75 | 99,350 |
| 2026-04-02 | ₹447.30 | ₹460.00 | ₹427.35 | ₹452.40 | 325,325 |
| 2026-04-01 | ₹427.00 | ₹455.00 | ₹420.15 | ₹450.00 | 409,655 |
| 2026-03-30 | ₹445.55 | ₹456.00 | ₹411.75 | ₹414.70 | 284,000 |
| 2026-03-27 | ₹429.50 | ₹459.00 | ₹418.55 | ₹453.70 | 992,701 |
| 2026-03-25 | ₹416.00 | ₹433.00 | ₹404.00 | ₹430.00 | 383,083 |
| 2026-03-24 | ₹386.65 | ₹418.00 | ₹381.20 | ₹412.95 | 663,430 |
| 2026-03-23 | ₹374.75 | ₹398.00 | ₹362.80 | ₹384.05 | 616,618 |
| 2026-03-20 | ₹377.75 | ₹384.75 | ₹375.00 | ₹376.60 | 48,393 |
| 2026-03-19 | ₹380.05 | ₹382.95 | ₹371.20 | ₹373.20 | 70,447 |
| 2026-03-18 | ₹376.30 | ₹392.00 | ₹375.75 | ₹383.10 | 122,378 |
| 2026-03-17 | ₹380.00 | ₹384.80 | ₹373.70 | ₹375.25 | 72,503 |
| 2026-03-16 | ₹378.00 | ₹385.15 | ₹368.00 | ₹378.00 | 109,150 |
| 2026-03-13 | ₹388.00 | ₹390.00 | ₹372.05 | ₹378.40 | 117,585 |
| 2026-03-12 | ₹394.40 | ₹395.15 | ₹388.00 | ₹389.45 | 49,682 |
| 2026-03-11 | ₹409.00 | ₹412.00 | ₹391.15 | ₹394.00 | 74,243 |
| 2026-03-10 | ₹391.00 | ₹409.90 | ₹386.40 | ₹404.75 | 145,915 |
| 2026-03-09 | ₹369.00 | ₹391.85 | ₹361.25 | ₹390.00 | 319,351 |
| 2026-03-06 | ₹379.00 | ₹387.70 | ₹375.30 | ₹377.95 | 54,950 |
| 2026-03-05 | ₹384.00 | ₹388.55 | ₹373.50 | ₹382.60 | 74,514 |
| 2026-03-04 | ₹378.00 | ₹387.00 | ₹375.85 | ₹382.40 | 85,439 |
| 2026-03-02 | ₹374.00 | ₹389.00 | ₹374.00 | ₹383.30 | 148,730 |
| 2026-02-27 | ₹386.45 | ₹398.00 | ₹385.05 | ₹389.80 | 72,366 |
| 2026-02-26 | ₹392.30 | ₹396.90 | ₹385.05 | ₹389.25 | 41,203 |
| 2026-02-25 | ₹395.00 | ₹404.70 | ₹388.00 | ₹394.05 | 141,613 |
| 2026-02-24 | ₹396.50 | ₹398.30 | ₹385.45 | ₹394.85 | 148,039 |
| 2026-02-23 | ₹414.90 | ₹415.70 | ₹392.00 | ₹393.40 | 140,546 |
| 2026-02-20 | ₹404.90 | ₹418.00 | ₹396.50 | ₹411.05 | 137,268 |
| 2026-02-19 | ₹409.60 | ₹409.60 | ₹397.80 | ₹399.65 | 101,850 |
| 2026-02-18 | ₹415.65 | ₹415.65 | ₹402.05 | ₹404.30 | 107,402 |
| 2026-02-17 | ₹408.20 | ₹420.50 | ₹406.40 | ₹409.90 | 375,616 |
| 2026-02-16 | ₹413.70 | ₹413.70 | ₹402.30 | ₹408.15 | 148,368 |
| 2026-02-13 | ₹409.30 | ₹415.00 | ₹401.80 | ₹405.40 | 410,666 |
| 2026-02-12 | ₹394.70 | ₹424.00 | ₹389.25 | ₹414.45 | 661,205 |
| 2026-02-11 | ₹390.10 | ₹395.00 | ₹379.85 | ₹392.50 | 180,174 |
| 2026-02-10 | ₹393.85 | ₹395.50 | ₹385.70 | ₹392.05 | 104,002 |
| 2026-02-09 | ₹373.45 | ₹396.05 | ₹370.05 | ₹389.20 | 424,458 |
| 2026-02-06 | ₹348.05 | ₹388.65 | ₹345.30 | ₹372.90 | 766,785 |
| 2026-02-05 | ₹359.00 | ₹359.00 | ₹346.55 | ₹348.60 | 45,336 |
| 2026-02-04 | ₹359.80 | ₹363.20 | ₹352.80 | ₹354.55 | 87,235 |
| 2026-02-03 | ₹354.95 | ₹360.00 | ₹343.35 | ₹357.60 | 138,386 |
| 2026-02-02 | ₹334.40 | ₹345.00 | ₹323.00 | ₹342.50 | 135,714 |
| 2026-02-01 | ₹339.05 | ₹348.00 | ₹330.95 | ₹332.25 | 97,025 |
| 2026-01-30 | ₹339.00 | ₹343.70 | ₹332.15 | ₹334.75 | 154,979 |
| 2026-01-29 | ₹349.90 | ₹351.95 | ₹337.00 | ₹340.25 | 105,755 |
| 2026-01-28 | ₹350.60 | ₹352.50 | ₹341.40 | ₹349.90 | 177,041 |
| 2026-01-27 | ₹370.00 | ₹371.60 | ₹346.00 | ₹348.40 | 398,467 |
| 2026-01-23 | ₹384.85 | ₹399.00 | ₹370.65 | ₹375.75 | 391,006 |
| 2026-01-22 | ₹368.85 | ₹388.75 | ₹366.85 | ₹379.15 | 118,434 |
| 2026-01-21 | ₹376.30 | ₹379.15 | ₹360.00 | ₹362.10 | 174,307 |
| 2026-01-20 | ₹386.50 | ₹388.00 | ₹372.00 | ₹374.50 | 100,537 |
| 2026-01-19 | ₹391.00 | ₹395.70 | ₹386.30 | ₹388.35 | 100,673 |
| 2026-01-16 | ₹404.00 | ₹409.00 | ₹394.35 | ₹395.70 | 102,431 |
| 2026-01-14 | ₹405.00 | ₹406.95 | ₹399.05 | ₹400.00 | 94,133 |
| 2026-01-13 | ₹409.90 | ₹412.50 | ₹403.05 | ₹404.90 | 55,779 |
| 2026-01-12 | ₹411.00 | ₹414.10 | ₹401.10 | ₹409.85 | 166,704 |
| 2026-01-09 | ₹422.00 | ₹423.00 | ₹407.30 | ₹411.15 | 138,641 |
| 2026-01-08 | ₹445.45 | ₹446.30 | ₹416.50 | ₹420.00 | 252,847 |
| 2026-01-07 | ₹418.00 | ₹452.80 | ₹412.50 | ₹441.90 | 827,850 |
| 2026-01-06 | ₹411.40 | ₹419.80 | ₹408.55 | ₹416.35 | 389,159 |
| 2026-01-05 | ₹420.00 | ₹420.00 | ₹409.10 | ₹411.05 | 108,815 |
| 2026-01-02 | ₹410.00 | ₹420.00 | ₹406.15 | ₹416.45 | 238,746 |
| 2026-01-01 | ₹415.00 | ₹417.60 | ₹402.15 | ₹406.55 | 88,434 |
SG Finserv Share Price Performance Analysis (Aug 2025 - Apr 2026)
Performance metrics for the selected Year to Date period on NSE exchange
Period Price Change
+11.01%
₹406.55 → ₹451.30
Year to Date
Price Volatility
7.40%
Low Volatility
Year to Date
Average Daily Volume
219,112
Year to Date Average
NSE Exchange
Related Pages for SG Finserv
Additional stock information and data for SGFIN
SG Finserv Share Price History – Frequently Asked Questions
Common questions about SGFIN historical data and records
What is the all-time high share price of SG Finserv (SGFIN)?
The all-time high share price of SG Finserv was ₹470.0 recorded on April 08, 2026 on the NSE exchange.
What is the all-time low share price of SG Finserv (SGFIN)?
The all-time low share price of SG Finserv was ₹323.0 recorded on February 02, 2026 on the NSE exchange.
How can I download SGFIN historical share price data?
You can download SG Finserv 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 SGFIN shares?
The highest trading volume day for SG Finserv was 1,081,322 shares traded on December 18, 2025 on the NSE exchange, with share price at ₹408.35.