Price Data Selection & Download
SG Finserv Share Price All Time Records & Statistics (Aug 2025 - Sep 2026)
266 daily OHLCV records on NSE from Aug. 2025 to Sept. 2026. Analyse SG Finserv shareholding analysis to track promoter, FII and institutional holdings.
Share Price All Time High
₹727.45
August 05, 2026
NSE Exchange
Share Price All Time Low
₹323.00
February 02, 2026
NSE Exchange
Highest Volume Trading Day
4,964,388
July 14, 2026 • ₹603.45
NSE Exchange
Share Price History Data (Aug 2025 - Sep 2026)
SGFIN 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 | ₹624.90 | ₹638.05 | ₹621.05 | ₹630.95 | 75,511 |
| 2026-09-17 | ₹618.25 | ₹630.50 | ₹610.00 | ₹619.90 | 161,589 |
| 2026-09-16 | ₹629.00 | ₹636.00 | ₹600.00 | ₹618.20 | 226,905 |
| 2026-09-15 | ₹665.00 | ₹666.00 | ₹625.00 | ₹629.75 | 272,203 |
| 2026-09-11 | ₹670.00 | ₹673.20 | ₹658.00 | ₹660.75 | 162,612 |
| 2026-09-10 | ₹679.50 | ₹683.20 | ₹666.20 | ₹672.00 | 153,561 |
| 2026-09-09 | ₹675.20 | ₹687.00 | ₹668.25 | ₹678.80 | 153,142 |
| 2026-09-08 | ₹675.05 | ₹685.45 | ₹668.55 | ₹676.15 | 164,770 |
| 2026-09-07 | ₹675.70 | ₹691.85 | ₹675.70 | ₹677.60 | 118,788 |
| 2026-09-04 | ₹682.50 | ₹682.50 | ₹655.90 | ₹675.70 | 164,000 |
| 2026-09-03 | ₹678.90 | ₹689.50 | ₹672.00 | ₹676.80 | 82,919 |
| 2026-09-02 | ₹682.35 | ₹687.55 | ₹666.25 | ₹674.60 | 116,799 |
| 2026-09-01 | ₹688.60 | ₹698.00 | ₹674.20 | ₹682.30 | 173,924 |
| 2026-08-31 | ₹683.00 | ₹708.40 | ₹683.00 | ₹688.65 | 278,985 |
| 2026-08-28 | ₹690.80 | ₹690.80 | ₹682.05 | ₹684.55 | 107,777 |
| 2026-08-27 | ₹695.95 | ₹703.45 | ₹685.55 | ₹687.45 | 177,629 |
| 2026-08-26 | ₹706.10 | ₹711.85 | ₹690.20 | ₹692.20 | 138,554 |
| 2026-08-25 | ₹687.20 | ₹715.00 | ₹687.20 | ₹700.50 | 252,186 |
| 2026-08-24 | ₹685.00 | ₹713.85 | ₹685.00 | ₹689.35 | 313,051 |
| 2026-08-21 | ₹685.00 | ₹695.30 | ₹681.00 | ₹687.15 | 183,421 |
| 2026-08-20 | ₹698.50 | ₹708.75 | ₹682.00 | ₹684.65 | 219,085 |
| 2026-08-19 | ₹674.90 | ₹706.25 | ₹668.05 | ₹692.75 | 559,188 |
| 2026-08-18 | ₹658.20 | ₹675.00 | ₹658.20 | ₹668.45 | 194,499 |
| 2026-08-17 | ₹662.05 | ₹665.00 | ₹652.55 | ₹660.25 | 118,973 |
| 2026-08-14 | ₹663.70 | ₹669.00 | ₹650.00 | ₹662.05 | 141,224 |
| 2026-08-13 | ₹657.30 | ₹665.00 | ₹639.95 | ₹657.70 | 264,897 |
| 2026-08-12 | ₹665.20 | ₹665.20 | ₹639.90 | ₹651.45 | 328,563 |
| 2026-08-11 | ₹672.00 | ₹676.55 | ₹655.05 | ₹660.20 | 358,544 |
| 2026-08-10 | ₹696.90 | ₹715.00 | ₹660.55 | ₹670.70 | 356,923 |
| 2026-08-07 | ₹712.00 | ₹717.80 | ₹685.50 | ₹694.45 | 210,328 |
| 2026-08-06 | ₹696.00 | ₹715.90 | ₹690.10 | ₹709.85 | 232,377 |
| 2026-08-05 | ₹712.90 | ₹727.45 | ₹686.50 | ₹694.25 | 376,560 |
| 2026-08-04 | ₹700.95 | ₹712.40 | ₹700.00 | ₹705.90 | 182,163 |
| 2026-08-03 | ₹686.00 | ₹713.85 | ₹680.70 | ₹702.60 | 367,008 |
| 2026-07-31 | ₹658.80 | ₹696.00 | ₹658.80 | ₹682.25 | 306,774 |
| 2026-07-30 | ₹677.00 | ₹681.65 | ₹657.00 | ₹658.80 | 215,326 |
| 2026-07-29 | ₹680.00 | ₹686.95 | ₹671.30 | ₹679.60 | 204,711 |
| 2026-07-28 | ₹692.00 | ₹700.00 | ₹666.15 | ₹673.55 | 329,353 |
| 2026-07-27 | ₹713.10 | ₹722.50 | ₹685.00 | ₹688.10 | 455,519 |
| 2026-07-24 | ₹663.90 | ₹723.60 | ₹658.00 | ₹696.05 | 2,000,660 |
| 2026-07-23 | ₹664.50 | ₹680.00 | ₹656.10 | ₹663.20 | 291,325 |
| 2026-07-22 | ₹678.50 | ₹683.90 | ₹645.30 | ₹665.65 | 441,350 |
| 2026-07-21 | ₹674.50 | ₹686.20 | ₹662.65 | ₹677.50 | 378,201 |
| 2026-07-20 | ₹626.00 | ₹693.70 | ₹626.00 | ₹671.90 | 1,662,462 |
| 2026-07-17 | ₹640.45 | ₹643.00 | ₹625.20 | ₹631.15 | 294,638 |
| 2026-07-16 | ₹634.00 | ₹655.50 | ₹622.25 | ₹645.85 | 705,207 |
| 2026-07-15 | ₹625.00 | ₹674.45 | ₹618.05 | ₹625.65 | 4,301,424 |
| 2026-07-14 | ₹619.00 | ₹669.00 | ₹584.15 | ₹603.45 | 4,964,388 |
| 2026-07-13 | ₹631.55 | ₹645.60 | ₹606.20 | ₹617.05 | 631,147 |
| 2026-07-10 | ₹664.85 | ₹676.50 | ₹631.10 | ₹637.90 | 423,941 |
| 2026-07-09 | ₹670.50 | ₹690.00 | ₹645.60 | ₹656.30 | 405,542 |
| 2026-07-08 | ₹666.05 | ₹695.00 | ₹660.00 | ₹669.10 | 298,428 |
| 2026-07-07 | ₹682.90 | ₹684.30 | ₹645.00 | ₹675.30 | 281,103 |
| 2026-07-06 | ₹673.80 | ₹692.95 | ₹673.80 | ₹676.75 | 184,330 |
| 2026-07-03 | ₹663.80 | ₹682.25 | ₹654.00 | ₹673.80 | 272,242 |
| 2026-07-02 | ₹668.20 | ₹684.50 | ₹655.00 | ₹661.10 | 452,688 |
| 2026-07-01 | ₹620.00 | ₹701.85 | ₹612.00 | ₹660.30 | 3,334,963 |
| 2026-06-30 | ₹605.35 | ₹621.35 | ₹601.80 | ₹617.35 | 197,619 |
| 2026-06-29 | ₹587.15 | ₹620.90 | ₹585.00 | ₹602.35 | 337,405 |
| 2026-06-25 | ₹593.00 | ₹594.70 | ₹581.90 | ₹587.15 | 136,135 |
| 2026-06-24 | ₹584.55 | ₹589.00 | ₹575.25 | ₹584.10 | 105,145 |
| 2026-06-23 | ₹593.85 | ₹595.25 | ₹581.00 | ₹584.55 | 89,082 |
| 2026-06-22 | ₹595.00 | ₹610.00 | ₹588.05 | ₹592.40 | 161,311 |
| 2026-06-19 | ₹588.85 | ₹599.70 | ₹579.00 | ₹590.40 | 138,222 |
| 2026-06-18 | ₹578.30 | ₹590.00 | ₹578.30 | ₹583.45 | 135,908 |
| 2026-06-17 | ₹592.00 | ₹608.00 | ₹578.30 | ₹581.10 | 168,255 |
| 2026-06-16 | ₹606.90 | ₹606.90 | ₹579.85 | ₹587.60 | 160,301 |
| 2026-06-15 | ₹630.00 | ₹630.00 | ₹594.10 | ₹600.20 | 263,941 |
| 2026-06-12 | ₹585.00 | ₹615.00 | ₹583.15 | ₹611.75 | 359,822 |
| 2026-06-11 | ₹585.10 | ₹593.70 | ₹562.60 | ₹570.15 | 163,695 |
| 2026-06-10 | ₹609.00 | ₹613.00 | ₹585.00 | ₹589.95 | 152,222 |
| 2026-06-09 | ₹574.20 | ₹612.00 | ₹570.45 | ₹606.15 | 412,139 |
| 2026-06-08 | ₹561.10 | ₹586.00 | ₹561.10 | ₹569.65 | 151,329 |
| 2026-06-05 | ₹578.00 | ₹580.95 | ₹567.35 | ₹570.35 | 66,419 |
| 2026-06-04 | ₹580.00 | ₹589.95 | ₹572.05 | ₹578.80 | 104,427 |
| 2026-06-03 | ₹575.00 | ₹582.00 | ₹560.05 | ₹577.95 | 199,908 |
| 2026-06-02 | ₹553.00 | ₹572.30 | ₹553.00 | ₹567.90 | 94,383 |
| 2026-06-01 | ₹569.10 | ₹585.00 | ₹556.50 | ₹559.70 | 144,064 |
| 2026-05-29 | ₹575.00 | ₹580.60 | ₹562.05 | ₹567.00 | 109,364 |
| 2026-05-27 | ₹581.95 | ₹583.10 | ₹569.50 | ₹570.35 | 100,548 |
| 2026-05-26 | ₹579.20 | ₹589.90 | ₹575.00 | ₹578.80 | 100,536 |
| 2026-05-25 | ₹594.45 | ₹595.00 | ₹576.65 | ₹579.20 | 115,282 |
| 2026-05-22 | ₹579.00 | ₹596.80 | ₹566.95 | ₹584.80 | 196,685 |
| 2026-05-21 | ₹570.00 | ₹578.90 | ₹561.00 | ₹576.70 | 154,874 |
| 2026-05-20 | ₹564.90 | ₹564.90 | ₹556.90 | ₹560.70 | 85,032 |
| 2026-05-19 | ₹550.95 | ₹571.95 | ₹545.00 | ₹568.35 | 176,638 |
| 2026-05-18 | ₹574.00 | ₹577.70 | ₹544.05 | ₹548.95 | 239,888 |
| 2026-05-15 | ₹579.00 | ₹599.40 | ₹572.00 | ₹578.70 | 225,288 |
| 2026-05-14 | ₹571.30 | ₹593.45 | ₹568.50 | ₹578.25 | 265,494 |
| 2026-05-13 | ₹575.00 | ₹594.50 | ₹571.05 | ₹574.10 | 237,514 |
| 2026-05-12 | ₹574.90 | ₹587.00 | ₹568.05 | ₹575.60 | 371,603 |
| 2026-05-11 | ₹595.00 | ₹597.90 | ₹568.00 | ₹573.50 | 570,751 |
| 2026-05-08 | ₹602.00 | ₹611.95 | ₹593.00 | ₹598.65 | 344,132 |
| 2026-05-07 | ₹628.00 | ₹650.00 | ₹601.35 | ₹605.15 | 1,997,327 |
| 2026-05-06 | ₹565.65 | ₹600.50 | ₹554.35 | ₹591.45 | 900,481 |
| 2026-05-05 | ₹565.00 | ₹565.85 | ₹552.00 | ₹557.80 | 155,615 |
| 2026-05-04 | ₹576.00 | ₹583.70 | ₹560.85 | ₹565.85 | 223,030 |
| 2026-04-30 | ₹568.00 | ₹574.00 | ₹553.50 | ₹567.80 | 263,745 |
| 2026-04-29 | ₹543.30 | ₹581.00 | ₹534.20 | ₹565.75 | 933,316 |
| 2026-04-28 | ₹553.70 | ₹559.70 | ₹540.75 | ₹542.85 | 227,929 |
| 2026-04-27 | ₹530.10 | ₹557.05 | ₹530.10 | ₹547.70 | 206,649 |
| 2026-04-24 | ₹543.95 | ₹550.00 | ₹530.05 | ₹533.90 | 164,157 |
| 2026-04-23 | ₹533.85 | ₹566.80 | ₹530.05 | ₹543.00 | 584,350 |
| 2026-04-22 | ₹545.00 | ₹548.85 | ₹531.10 | ₹533.25 | 351,362 |
| 2026-04-21 | ₹500.05 | ₹549.20 | ₹492.55 | ₹541.40 | 1,223,353 |
| 2026-04-20 | ₹513.00 | ₹515.85 | ₹495.65 | ₹496.75 | 292,169 |
| 2026-04-17 | ₹524.45 | ₹540.00 | ₹510.05 | ₹513.65 | 1,009,990 |
| 2026-04-16 | ₹468.00 | ₹532.70 | ₹467.50 | ₹516.70 | 4,032,973 |
| 2026-04-15 | ₹476.00 | ₹476.05 | ₹459.80 | ₹463.40 | 243,929 |
| 2026-04-13 | ₹451.15 | ₹471.15 | ₹450.00 | ₹467.75 | 155,577 |
| 2026-04-10 | ₹466.80 | ₹473.00 | ₹455.70 | ₹461.15 | 172,848 |
| 2026-04-09 | ₹451.90 | ₹464.50 | ₹444.55 | ₹459.20 | 164,399 |
| 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 - Sep 2026)
SGFIN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+55.20%
₹406.55 → ₹630.95
Year to Date
Price Volatility
22.30%
Medium Volatility
Year to Date
Average Daily Volume
366,131
Year to Date Average
NSE Exchange
SG Finserv Share Price History – Frequently Asked Questions
Common questions about SGFIN historical data and records. Review SG Finserv P/E valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of SG Finserv (SGFIN)?
The all-time high share price of SG Finserv was ₹727.45 recorded on August 05, 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 4,964,388 shares traded on July 14, 2026 on the NSE exchange, with share price at ₹603.45.