Price Data Selection & Download
SGN Telecoms Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3043 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore SGNTE investment value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹5.17
January 08, 2008
BSE Exchange
Share Price All Time Low
₹0.06
November 26, 2013
BSE Exchange
Highest Volume Trading Day
8,232,080
January 08, 2008 • ₹4.69
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
SGNTE 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 | ₹0.55 | ₹0.55 | ₹0.51 | ₹0.52 | 15,920 |
| 2026-05-26 | ₹0.55 | ₹0.57 | ₹0.55 | ₹0.55 | 19,085 |
| 2026-05-25 | ₹0.52 | ₹0.55 | ₹0.52 | ₹0.55 | 16,173 |
| 2026-05-22 | ₹0.56 | ₹0.56 | ₹0.52 | ₹0.56 | 9,676 |
| 2026-05-21 | ₹0.52 | ₹0.56 | ₹0.51 | ₹0.56 | 30,927 |
| 2026-05-20 | ₹0.51 | ₹0.53 | ₹0.51 | ₹0.52 | 351,113 |
| 2026-05-19 | ₹0.59 | ₹0.59 | ₹0.56 | ₹0.56 | 15,817 |
| 2026-05-18 | ₹0.57 | ₹0.59 | ₹0.52 | ₹0.59 | 108,006 |
| 2026-05-15 | ₹0.58 | ₹0.58 | ₹0.57 | ₹0.57 | 10,111 |
| 2026-05-14 | ₹0.58 | ₹0.58 | ₹0.58 | ₹0.58 | 9,262 |
| 2026-05-13 | ₹0.57 | ₹0.58 | ₹0.57 | ₹0.58 | 5,644 |
| 2026-05-12 | ₹0.58 | ₹0.58 | ₹0.53 | ₹0.56 | 25,575 |
| 2026-05-11 | ₹0.60 | ₹0.60 | ₹0.58 | ₹0.58 | 11,701 |
| 2026-05-08 | ₹0.57 | ₹0.60 | ₹0.57 | ₹0.60 | 13,513 |
| 2026-05-07 | ₹0.61 | ₹0.61 | ₹0.57 | ₹0.61 | 24,188 |
| 2026-05-06 | ₹0.58 | ₹0.61 | ₹0.58 | ₹0.61 | 99,796 |
| 2026-05-05 | ₹0.61 | ₹0.61 | ₹0.58 | ₹0.58 | 18,264 |
| 2026-05-04 | ₹0.58 | ₹0.63 | ₹0.58 | ₹0.61 | 14,456 |
| 2026-04-30 | ₹0.63 | ₹0.63 | ₹0.58 | ₹0.58 | 3,302 |
| 2026-04-29 | ₹0.57 | ₹0.58 | ₹0.57 | ₹0.58 | 6,644 |
| 2026-04-28 | ₹0.59 | ₹0.59 | ₹0.57 | ₹0.58 | 71,254 |
| 2026-04-27 | ₹0.60 | ₹0.60 | ₹0.58 | ₹0.58 | 84,175 |
| 2026-04-24 | ₹0.61 | ₹0.61 | ₹0.60 | ₹0.60 | 11,364 |
| 2026-04-23 | ₹0.60 | ₹0.61 | ₹0.60 | ₹0.61 | 8,519 |
| 2026-04-22 | ₹0.66 | ₹0.66 | ₹0.60 | ₹0.60 | 17,495 |
| 2026-04-21 | ₹0.60 | ₹0.66 | ₹0.56 | ₹0.66 | 24,762 |
| 2026-04-20 | ₹0.60 | ₹0.60 | ₹0.60 | ₹0.60 | 51,935 |
| 2026-04-17 | ₹0.60 | ₹0.60 | ₹0.60 | ₹0.60 | 20,765 |
| 2026-04-16 | ₹0.60 | ₹0.60 | ₹0.59 | ₹0.59 | 17,861 |
| 2026-04-15 | ₹0.60 | ₹0.60 | ₹0.60 | ₹0.60 | 43,091 |
| 2026-04-13 | ₹0.66 | ₹0.66 | ₹0.60 | ₹0.60 | 17,985 |
| 2026-04-10 | ₹0.60 | ₹0.60 | ₹0.60 | ₹0.60 | 13,674 |
| 2026-04-09 | ₹0.62 | ₹0.63 | ₹0.59 | ₹0.60 | 43,640 |
| 2026-04-08 | ₹0.63 | ₹0.66 | ₹0.57 | ₹0.62 | 63,442 |
| 2026-04-07 | ₹0.63 | ₹0.63 | ₹0.60 | ₹0.63 | 32,585 |
| 2026-04-06 | ₹0.61 | ₹0.63 | ₹0.59 | ₹0.62 | 62,154 |
| 2026-04-02 | ₹0.61 | ₹0.61 | ₹0.59 | ₹0.61 | 18,764 |
| 2026-04-01 | ₹0.60 | ₹0.61 | ₹0.58 | ₹0.60 | 62,499 |
| 2026-03-30 | ₹0.63 | ₹0.63 | ₹0.59 | ₹0.60 | 47,324 |
| 2026-03-27 | ₹0.59 | ₹0.63 | ₹0.58 | ₹0.62 | 143,116 |
| 2026-03-25 | ₹0.60 | ₹0.63 | ₹0.60 | ₹0.60 | 61,807 |
| 2026-03-24 | ₹0.61 | ₹0.64 | ₹0.59 | ₹0.60 | 149,142 |
| 2026-03-23 | ₹0.61 | ₹0.64 | ₹0.59 | ₹0.61 | 168,351 |
| 2026-03-20 | ₹0.65 | ₹0.65 | ₹0.59 | ₹0.61 | 94,811 |
| 2026-03-19 | ₹0.68 | ₹0.68 | ₹0.62 | ₹0.62 | 47,486 |
| 2026-03-18 | ₹0.60 | ₹0.65 | ₹0.60 | ₹0.65 | 106,938 |
| 2026-03-17 | ₹0.63 | ₹0.63 | ₹0.60 | ₹0.62 | 4,151 |
| 2026-03-16 | ₹0.61 | ₹0.67 | ₹0.61 | ₹0.63 | 35,373 |
| 2026-03-13 | ₹0.65 | ₹0.68 | ₹0.62 | ₹0.64 | 52,354 |
| 2026-03-12 | ₹0.68 | ₹0.68 | ₹0.65 | ₹0.65 | 41,776 |
| 2026-03-11 | ₹0.68 | ₹0.68 | ₹0.64 | ₹0.68 | 25,681 |
| 2026-03-10 | ₹0.63 | ₹0.66 | ₹0.62 | ₹0.65 | 42,516 |
| 2026-03-09 | ₹0.65 | ₹0.65 | ₹0.61 | ₹0.63 | 70,785 |
| 2026-03-06 | ₹0.67 | ₹0.67 | ₹0.64 | ₹0.64 | 33,192 |
| 2026-03-05 | ₹0.67 | ₹0.67 | ₹0.62 | ₹0.67 | 43,452 |
| 2026-03-04 | ₹0.68 | ₹0.68 | ₹0.64 | ₹0.64 | 138,989 |
| 2026-03-02 | ₹0.71 | ₹0.73 | ₹0.67 | ₹0.67 | 102,528 |
| 2026-02-27 | ₹0.70 | ₹0.70 | ₹0.68 | ₹0.70 | 206,344 |
| 2026-02-26 | ₹0.65 | ₹0.67 | ₹0.65 | ₹0.67 | 35,443 |
| 2026-02-25 | ₹0.66 | ₹0.68 | ₹0.63 | ₹0.64 | 15,775 |
| 2026-02-24 | ₹0.65 | ₹0.67 | ₹0.65 | ₹0.65 | 131,664 |
| 2026-02-23 | ₹0.69 | ₹0.69 | ₹0.64 | ₹0.64 | 24,984 |
| 2026-02-20 | ₹0.68 | ₹0.68 | ₹0.65 | ₹0.67 | 31,707 |
| 2026-02-19 | ₹0.69 | ₹0.69 | ₹0.65 | ₹0.68 | 23,961 |
| 2026-02-18 | ₹0.68 | ₹0.69 | ₹0.63 | ₹0.68 | 33,963 |
| 2026-02-17 | ₹0.64 | ₹0.69 | ₹0.64 | ₹0.66 | 36,311 |
| 2026-02-16 | ₹0.70 | ₹0.70 | ₹0.66 | ₹0.67 | 52,483 |
| 2026-02-13 | ₹0.70 | ₹0.70 | ₹0.67 | ₹0.69 | 29,777 |
| 2026-02-12 | ₹0.69 | ₹0.71 | ₹0.69 | ₹0.70 | 45,285 |
| 2026-02-11 | ₹0.75 | ₹0.75 | ₹0.72 | ₹0.72 | 34,351 |
| 2026-02-10 | ₹0.78 | ₹0.78 | ₹0.75 | ₹0.75 | 40,835 |
| 2026-02-09 | ₹0.78 | ₹0.78 | ₹0.76 | ₹0.78 | 61,639 |
| 2026-02-06 | ₹0.73 | ₹0.75 | ₹0.70 | ₹0.75 | 108,651 |
| 2026-02-05 | ₹0.72 | ₹0.72 | ₹0.66 | ₹0.72 | 141,876 |
| 2026-02-04 | ₹0.68 | ₹0.69 | ₹0.63 | ₹0.69 | 118,077 |
| 2026-02-03 | ₹0.63 | ₹0.66 | ₹0.60 | ₹0.66 | 100,076 |
| 2026-02-02 | ₹0.67 | ₹0.68 | ₹0.63 | ₹0.63 | 55,386 |
| 2026-02-01 | ₹0.67 | ₹0.67 | ₹0.65 | ₹0.66 | 24,905 |
| 2026-01-30 | ₹0.62 | ₹0.65 | ₹0.60 | ₹0.65 | 84,969 |
| 2026-01-29 | ₹0.61 | ₹0.63 | ₹0.57 | ₹0.62 | 97,717 |
| 2026-01-28 | ₹0.61 | ₹0.64 | ₹0.58 | ₹0.60 | 111,446 |
| 2026-01-27 | ₹0.65 | ₹0.65 | ₹0.61 | ₹0.61 | 82,210 |
| 2026-01-23 | ₹0.70 | ₹0.70 | ₹0.64 | ₹0.64 | 313,871 |
| 2026-01-22 | ₹0.62 | ₹0.68 | ₹0.62 | ₹0.67 | 244,003 |
| 2026-01-21 | ₹0.66 | ₹0.66 | ₹0.65 | ₹0.65 | 33,005 |
| 2026-01-20 | ₹0.71 | ₹0.71 | ₹0.68 | ₹0.68 | 55,412 |
| 2026-01-19 | ₹0.74 | ₹0.74 | ₹0.71 | ₹0.71 | 46,729 |
| 2026-01-16 | ₹0.74 | ₹0.76 | ₹0.70 | ₹0.74 | 237,235 |
| 2026-01-14 | ₹0.74 | ₹0.77 | ₹0.72 | ₹0.73 | 82,476 |
| 2026-01-13 | ₹0.79 | ₹0.79 | ₹0.73 | ₹0.75 | 112,520 |
| 2026-01-12 | ₹0.75 | ₹0.77 | ₹0.72 | ₹0.76 | 82,305 |
| 2026-01-09 | ₹0.77 | ₹0.79 | ₹0.74 | ₹0.75 | 59,583 |
| 2026-01-08 | ₹0.79 | ₹0.79 | ₹0.74 | ₹0.77 | 119,535 |
| 2026-01-07 | ₹0.72 | ₹0.77 | ₹0.72 | ₹0.77 | 60,236 |
| 2026-01-06 | ₹0.78 | ₹0.80 | ₹0.74 | ₹0.75 | 65,088 |
| 2026-01-05 | ₹0.77 | ₹0.78 | ₹0.74 | ₹0.77 | 35,460 |
| 2026-01-02 | ₹0.79 | ₹0.79 | ₹0.74 | ₹0.77 | 36,894 |
| 2026-01-01 | ₹0.75 | ₹0.79 | ₹0.75 | ₹0.77 | 45,997 |
SGN Telecoms Share Price Performance Analysis (Jan 2008 - May 2026)
SGNTE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-32.47%
₹0.77 → ₹0.52
Year to Date
Price Volatility
9.72%
Low Volatility
Year to Date
Average Daily Volume
63,725
Year to Date Average
BSE Exchange
SGN Telecoms Share Price History – Frequently Asked Questions
Common questions about SGNTE historical data and records. Compare with SGN Telecoms value estimation to assess whether the stock is under or overvalued.
What is the all-time high share price of SGN Telecoms (SGNTE)?
The all-time high share price of SGN Telecoms was ₹5.17 recorded on January 08, 2008 on the BSE exchange.
What is the all-time low share price of SGN Telecoms (SGNTE)?
The all-time low share price of SGN Telecoms was ₹0.06 recorded on November 26, 2013 on the BSE exchange.
How can I download SGNTE historical share price data?
You can download SGN Telecoms 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 SGNTE shares?
The highest trading volume day for SGN Telecoms was 8,232,080 shares traded on January 08, 2008 on the BSE exchange, with share price at ₹4.69.