Price Data Selection & Download
SG Finserv Share Price All Time Records & Statistics (Aug 2025 - May 2026)
187 daily OHLCV records on NSE from Aug. 2025 to May 2026. Compare with SG Finserv value estimation to assess whether the stock is under or overvalued.
Share Price All Time High
₹650.00
May 07, 2026
NSE Exchange
Share Price All Time Low
₹323.00
February 02, 2026
NSE Exchange
Highest Volume Trading Day
4,032,973
April 16, 2026 • ₹516.70
NSE Exchange
Share Price History Data (Aug 2025 - May 2026)
SGFIN daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
SGFIN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+40.29%
₹406.55 → ₹570.35
Year to Date
Price Volatility
18.04%
Medium Volatility
Year to Date
Average Daily Volume
313,569
Year to Date Average
NSE Exchange
SG Finserv Share Price History – Frequently Asked Questions
Common questions about SGFIN historical data and records. Explore SG Finserv intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of SG Finserv (SGFIN)?
The all-time high share price of SG Finserv was ₹650.0 recorded on May 07, 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 4,032,973 shares traded on April 16, 2026 on the NSE exchange, with share price at ₹516.7.