Price Data Selection & Download
SGL Resources Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4444 daily OHLCV records on BSE from Jan. 2008 to May 2026. Examine SGLRES quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹44.11
July 12, 2010
BSE Exchange
Share Price All Time Low
₹1.16
December 03, 2008
BSE Exchange
Highest Volume Trading Day
15,667,657
May 22, 2024 • ₹5.85
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
SGLRES daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹2.98 | ₹2.98 | ₹2.79 | ₹2.87 | 164,212 |
| 2026-05-26 | ₹3.03 | ₹3.03 | ₹2.85 | ₹2.93 | 59,466 |
| 2026-05-25 | ₹3.10 | ₹3.19 | ₹2.93 | ₹2.98 | 172,240 |
| 2026-05-22 | ₹2.92 | ₹3.10 | ₹2.92 | ₹3.08 | 44,072 |
| 2026-05-21 | ₹2.98 | ₹3.11 | ₹2.88 | ₹3.04 | 62,328 |
| 2026-05-20 | ₹2.97 | ₹3.01 | ₹2.80 | ₹2.98 | 163,787 |
| 2026-05-19 | ₹3.14 | ₹3.14 | ₹2.94 | ₹2.94 | 62,537 |
| 2026-05-18 | ₹3.00 | ₹3.14 | ₹2.95 | ₹3.09 | 47,118 |
| 2026-05-15 | ₹3.21 | ₹3.21 | ₹2.93 | ₹3.09 | 90,872 |
| 2026-05-14 | ₹3.13 | ₹3.22 | ₹2.96 | ₹3.06 | 78,169 |
| 2026-05-13 | ₹3.00 | ₹3.13 | ₹2.95 | ₹3.11 | 49,927 |
| 2026-05-12 | ₹3.27 | ₹3.27 | ₹3.00 | ₹3.02 | 69,339 |
| 2026-05-11 | ₹3.15 | ₹3.23 | ₹3.14 | ₹3.14 | 63,987 |
| 2026-05-08 | ₹3.46 | ₹3.56 | ₹3.30 | ₹3.30 | 114,501 |
| 2026-05-07 | ₹3.50 | ₹3.60 | ₹3.31 | ₹3.47 | 94,039 |
| 2026-05-06 | ₹3.44 | ₹3.66 | ₹3.34 | ₹3.48 | 125,806 |
| 2026-05-05 | ₹3.69 | ₹3.69 | ₹3.41 | ₹3.51 | 65,428 |
| 2026-05-04 | ₹3.48 | ₹3.63 | ₹3.36 | ₹3.58 | 132,852 |
| 2026-04-30 | ₹3.64 | ₹3.75 | ₹3.46 | ₹3.50 | 93,589 |
| 2026-04-29 | ₹3.55 | ₹3.90 | ₹3.55 | ₹3.64 | 207,586 |
| 2026-04-28 | ₹3.74 | ₹3.99 | ₹3.73 | ₹3.73 | 170,580 |
| 2026-04-27 | ₹4.06 | ₹4.18 | ₹3.86 | ₹3.92 | 132,052 |
| 2026-04-24 | ₹4.03 | ₹4.05 | ₹3.75 | ₹4.04 | 384,947 |
| 2026-04-23 | ₹3.89 | ₹3.89 | ₹3.71 | ₹3.86 | 149,230 |
| 2026-04-22 | ₹3.71 | ₹3.71 | ₹3.50 | ₹3.71 | 166,033 |
| 2026-04-21 | ₹3.57 | ₹3.59 | ₹3.36 | ₹3.54 | 145,453 |
| 2026-04-20 | ₹3.49 | ₹3.53 | ₹3.41 | ₹3.46 | 180,451 |
| 2026-04-17 | ₹3.07 | ₹3.39 | ₹3.07 | ₹3.38 | 431,996 |
| 2026-04-16 | ₹3.16 | ₹3.42 | ₹3.06 | ₹3.23 | 205,678 |
| 2026-04-15 | ₹2.65 | ₹3.16 | ₹2.65 | ₹2.99 | 404,186 |
| 2026-04-13 | ₹2.82 | ₹2.82 | ₹2.50 | ₹2.70 | 69,043 |
| 2026-04-10 | ₹2.83 | ₹2.83 | ₹2.63 | ₹2.72 | 118,770 |
| 2026-04-09 | ₹2.70 | ₹2.84 | ₹2.63 | ₹2.73 | 94,007 |
| 2026-04-08 | ₹2.59 | ₹2.82 | ₹2.25 | ₹2.70 | 173,251 |
| 2026-04-07 | ₹2.37 | ₹2.60 | ₹2.03 | ₹2.43 | 146,727 |
| 2026-04-06 | ₹2.11 | ₹2.30 | ₹2.09 | ₹2.30 | 117,257 |
| 2026-04-02 | ₹2.14 | ₹2.16 | ₹1.89 | ₹2.10 | 124,270 |
| 2026-04-01 | ₹1.97 | ₹2.16 | ₹1.87 | ₹2.10 | 107,526 |
| 2026-03-30 | ₹2.03 | ₹2.18 | ₹1.86 | ₹1.97 | 251,031 |
| 2026-03-27 | ₹2.09 | ₹2.09 | ₹1.82 | ₹1.98 | 1,016,250 |
| 2026-03-25 | ₹2.00 | ₹2.11 | ₹1.98 | ₹2.04 | 209,341 |
| 2026-03-24 | ₹2.13 | ₹2.13 | ₹1.97 | ₹2.00 | 450,633 |
| 2026-03-23 | ₹2.18 | ₹2.45 | ₹2.00 | ₹2.02 | 195,337 |
| 2026-03-20 | ₹2.10 | ₹2.23 | ₹1.83 | ₹2.10 | 3,172,589 |
| 2026-03-19 | ₹2.02 | ₹2.10 | ₹2.02 | ₹2.05 | 200,940 |
| 2026-03-18 | ₹2.00 | ₹2.19 | ₹1.95 | ₹2.05 | 157,535 |
| 2026-03-17 | ₹1.96 | ₹2.22 | ₹1.96 | ₹2.04 | 353,751 |
| 2026-03-16 | ₹2.30 | ₹2.30 | ₹2.00 | ₹2.00 | 1,250,354 |
| 2026-03-13 | ₹2.24 | ₹2.24 | ₹2.00 | ₹2.05 | 404,800 |
| 2026-03-12 | ₹2.30 | ₹2.45 | ₹2.14 | ₹2.19 | 636,996 |
| 2026-03-11 | ₹2.22 | ₹2.32 | ₹2.13 | ₹2.24 | 372,709 |
| 2026-03-10 | ₹2.22 | ₹2.22 | ₹2.12 | ₹2.17 | 123,986 |
| 2026-03-09 | ₹2.01 | ₹2.25 | ₹1.91 | ₹2.09 | 1,244,877 |
| 2026-03-06 | ₹2.80 | ₹2.80 | ₹2.14 | ₹2.23 | 673,776 |
| 2026-03-05 | ₹2.62 | ₹2.92 | ₹2.60 | ₹2.67 | 184,680 |
| 2026-03-04 | ₹2.67 | ₹2.72 | ₹2.48 | ₹2.62 | 157,738 |
| 2026-03-02 | ₹2.65 | ₹2.73 | ₹2.51 | ₹2.65 | 218,399 |
| 2026-02-27 | ₹2.75 | ₹2.78 | ₹2.65 | ₹2.70 | 90,346 |
| 2026-02-26 | ₹2.66 | ₹2.79 | ₹2.66 | ₹2.76 | 22,243 |
| 2026-02-25 | ₹2.77 | ₹2.80 | ₹2.62 | ₹2.78 | 59,843 |
| 2026-02-24 | ₹2.75 | ₹2.78 | ₹2.69 | ₹2.76 | 60,407 |
| 2026-02-23 | ₹2.81 | ₹2.84 | ₹2.60 | ₹2.70 | 74,207 |
| 2026-02-20 | ₹2.84 | ₹2.84 | ₹2.74 | ₹2.79 | 59,690 |
| 2026-02-19 | ₹2.85 | ₹2.89 | ₹2.72 | ₹2.82 | 65,292 |
| 2026-02-18 | ₹2.89 | ₹2.90 | ₹2.72 | ₹2.80 | 212,147 |
| 2026-02-17 | ₹2.70 | ₹2.93 | ₹2.56 | ₹2.78 | 387,399 |
| 2026-02-16 | ₹2.85 | ₹2.91 | ₹2.50 | ₹2.67 | 462,151 |
| 2026-02-13 | ₹2.82 | ₹2.94 | ₹2.82 | ₹2.88 | 86,038 |
| 2026-02-12 | ₹2.96 | ₹2.96 | ₹2.79 | ₹2.90 | 95,772 |
| 2026-02-11 | ₹2.98 | ₹2.98 | ₹2.83 | ₹2.92 | 31,419 |
| 2026-02-10 | ₹2.99 | ₹3.09 | ₹2.88 | ₹2.90 | 117,749 |
| 2026-02-09 | ₹2.98 | ₹3.00 | ₹2.70 | ₹2.99 | 272,709 |
| 2026-02-06 | ₹3.09 | ₹3.09 | ₹2.91 | ₹2.97 | 16,807 |
| 2026-02-05 | ₹3.19 | ₹3.19 | ₹2.80 | ₹2.93 | 304,797 |
| 2026-02-04 | ₹3.04 | ₹3.30 | ₹2.56 | ₹3.04 | 300,440 |
| 2026-02-03 | ₹3.01 | ₹3.04 | ₹2.78 | ₹2.98 | 65,758 |
| 2026-02-02 | ₹2.99 | ₹2.99 | ₹2.78 | ₹2.96 | 46,554 |
| 2026-02-01 | ₹3.00 | ₹3.00 | ₹2.90 | ₹2.93 | 10,698 |
| 2026-01-30 | ₹2.80 | ₹3.00 | ₹2.80 | ₹2.92 | 57,566 |
| 2026-01-29 | ₹2.92 | ₹2.92 | ₹2.85 | ₹2.86 | 60,377 |
| 2026-01-28 | ₹2.86 | ₹3.01 | ₹2.86 | ₹2.99 | 77,438 |
| 2026-01-27 | ₹3.04 | ₹3.07 | ₹2.80 | ₹3.02 | 48,452 |
| 2026-01-23 | ₹3.02 | ₹3.38 | ₹2.76 | ₹2.87 | 313,672 |
| 2026-01-22 | ₹2.92 | ₹3.02 | ₹2.91 | ₹2.98 | 24,572 |
| 2026-01-21 | ₹2.88 | ₹3.03 | ₹2.77 | ₹2.92 | 141,016 |
| 2026-01-20 | ₹2.75 | ₹2.94 | ₹2.73 | ₹2.81 | 110,782 |
| 2026-01-19 | ₹3.02 | ₹3.04 | ₹2.56 | ₹2.81 | 314,870 |
| 2026-01-16 | ₹3.07 | ₹3.07 | ₹2.92 | ₹2.95 | 49,101 |
| 2026-01-14 | ₹2.95 | ₹3.18 | ₹2.90 | ₹2.97 | 94,035 |
| 2026-01-13 | ₹3.07 | ₹3.11 | ₹2.95 | ₹3.01 | 80,171 |
| 2026-01-12 | ₹3.08 | ₹3.12 | ₹3.00 | ₹3.07 | 121,687 |
| 2026-01-09 | ₹3.00 | ₹3.13 | ₹2.96 | ₹3.06 | 89,643 |
| 2026-01-08 | ₹3.10 | ₹3.21 | ₹3.00 | ₹3.04 | 146,935 |
| 2026-01-07 | ₹3.22 | ₹3.22 | ₹3.00 | ₹3.07 | 186,909 |
| 2026-01-06 | ₹3.18 | ₹3.21 | ₹2.95 | ₹3.14 | 159,302 |
| 2026-01-05 | ₹3.13 | ₹3.13 | ₹3.00 | ₹3.12 | 67,508 |
| 2026-01-02 | ₹3.09 | ₹3.14 | ₹3.02 | ₹3.08 | 28,851 |
| 2026-01-01 | ₹3.00 | ₹3.11 | ₹3.00 | ₹3.09 | 40,857 |
SGL Resources Share Price Performance Analysis (Jan 2008 - May 2026)
SGLRES price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-7.12%
₹3.09 → ₹2.87
Year to Date
Price Volatility
16.62%
Medium Volatility
Year to Date
Average Daily Volume
220,564
Year to Date Average
BSE Exchange
SGL Resources Share Price History – Frequently Asked Questions
Common questions about SGLRES historical data and records. Explore SGLRES true value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of SGL Resources (SGLRES)?
The all-time high share price of SGL Resources was ₹44.11 recorded on July 12, 2010 on the BSE exchange.
What is the all-time low share price of SGL Resources (SGLRES)?
The all-time low share price of SGL Resources was ₹1.16 recorded on December 03, 2008 on the BSE exchange.
How can I download SGLRES historical share price data?
You can download SGL Resources 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 SGLRES shares?
The highest trading volume day for SGL Resources was 15,667,657 shares traded on May 22, 2024 on the BSE exchange, with share price at ₹5.85.