Price Data Selection & Download
SG Finserv Share Price All Time Records & Statistics (Aug 2025 - Jul 2026)
227 daily OHLCV records on NSE from Aug. 2025 to July 2026. For live price, key ratios and fundamentals, see SG Finserv screener.
Share Price All Time High
₹723.60
July 24, 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 - Jul 2026)
SGFIN daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - Jul 2026)
SGFIN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+71.21%
₹406.55 → ₹696.05
Year to Date
Price Volatility
21.24%
Medium Volatility
Year to Date
Average Daily Volume
405,108
Year to Date Average
NSE Exchange
SG Finserv Share Price History – Frequently Asked Questions
Common questions about SGFIN historical data and records. Browse SGFIN financial statements for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of SG Finserv (SGFIN)?
The all-time high share price of SG Finserv was ₹723.6 recorded on July 24, 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.