Want to see IN:SGMART full AI Analyst Report?
SG Mart Ltd (SGMART) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 865.65 | 865.65 | 844.30 | 855.80 | 855.80 | -0.53% | 45,534 | 1.34 |
| Oct 29, 2026 | 805.50 | 913.20 | 805.50 | 860.35 | 860.35 | +7.08% | 373,497 | 13.24 |
| Oct 28, 2026 | 797.90 | 827.80 | 773.40 | 803.50 | 803.50 | +0.70% | 26,309 | 0.94 |
| Oct 27, 2026 | 800.50 | 805.10 | 792.70 | 797.90 | 797.90 | -0.24% | 10,364 | 0.35 |
| Oct 26, 2026 | 784.10 | 809.10 | 778.50 | 799.80 | 799.80 | +0.72% | 205,337 | 7.71 |
| Oct 23, 2026 | 752.45 | 805.05 | 735.55 | 794.05 | 794.05 | +5.28% | 128,004 | 5.16 |
| Oct 22, 2026 | 748.10 | 767.95 | 741.40 | 754.20 | 754.20 | +0.38% | 18,960 | 0.75 |
| Oct 21, 2026 | 776.60 | 787.00 | 737.95 | 751.35 | 751.35 | -3.47% | 25,845 | 1.00 |
| Oct 20, 2026 | 778.35 | 840.05 | 756.45 | 778.35 | 778.35 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 840.05 | 840.05 | 756.45 | 778.35 | 778.35 | -2.46% | 87,412 | 3.45 |
| Oct 16, 2026 | 765.55 | 812.00 | 758.50 | 798.00 | 798.00 | +5.99% | 16,714 | 0.65 |
| Oct 15, 2026 | 765.80 | 768.75 | 750.25 | 752.90 | 752.90 | -2.06% | 12,662 | 0.45 |
| Oct 14, 2026 | 781.80 | 789.50 | 764.75 | 768.75 | 768.75 | -1.25% | 110,164 | 4.04 |
| Oct 13, 2026 | 760.05 | 782.30 | 759.40 | 778.50 | 778.50 | +1.71% | 12,363 | 0.45 |
| Oct 12, 2026 | 775.00 | 797.35 | 760.00 | 765.40 | 765.40 | -1.39% | 7,579 | 0.26 |
| Oct 09, 2026 | 745.35 | 779.45 | 737.20 | 776.20 | 776.20 | +5.06% | 14,743 | 0.21 |
| Oct 08, 2026 | 750.35 | 756.45 | 730.35 | 738.80 | 738.80 | -1.87% | 20,933 | 0.30 |
| Oct 07, 2026 | 769.50 | 773.80 | 740.30 | 752.85 | 752.85 | +1.37% | 7,935 | 0.11 |
| Oct 06, 2026 | 741.55 | 754.85 | 735.95 | 742.70 | 742.70 | +0.79% | 6,341 | 0.09 |
| Oct 05, 2026 | 742.25 | 758.25 | 730.00 | 736.85 | 736.85 | -0.73% | 17,989 | 0.23 |
| Oct 02, 2026 | 742.25 | 771.40 | 729.55 | 742.25 | 742.25 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 744.05 | 771.40 | 729.55 | 742.25 | 742.25 | -1.21% | 10,217 | 0.12 |
| Sep 30, 2026 | 755.70 | 767.00 | 742.45 | 751.35 | 751.35 | -1.36% | 17,022 | 0.20 |
| Sep 29, 2026 | 725.05 | 771.10 | 725.00 | 761.70 | 761.70 | +4.51% | 21,425 | 0.25 |
| Sep 28, 2026 | 726.80 | 745.00 | 720.00 | 728.80 | 728.80 | -0.65% | 21,718 | 0.25 |
| Sep 25, 2026 | 720.00 | 742.50 | 716.20 | 733.55 | 733.55 | +2.33% | 8,932 | 0.10 |
| Sep 24, 2026 | 725.00 | 731.45 | 709.80 | 716.85 | 716.85 | -2.08% | 8,182 | 0.10 |
| Sep 23, 2026 | 719.00 | 740.00 | 719.00 | 732.10 | 732.10 | +1.36% | 11,126 | 0.13 |
| Sep 22, 2026 | 734.45 | 741.60 | 720.00 | 722.25 | 722.25 | -1.16% | 11,918 | 0.14 |
| Sep 21, 2026 | 727.35 | 740.00 | 715.00 | 730.75 | 730.75 | -0.29% | 25,781 | 0.31 |
| Sep 18, 2026 | 720.10 | 749.80 | 714.05 | 732.90 | 732.90 | +3.02% | 8,447 | 0.10 |
| Sep 17, 2026 | 691.35 | 723.45 | 691.35 | 711.40 | 711.40 | +2.07% | 11,989 | 0.14 |
| Sep 16, 2026 | 715.05 | 721.80 | 678.50 | 697.00 | 697.00 | -3.51% | 46,742 | 0.56 |
| Sep 15, 2026 | 743.35 | 753.10 | 718.30 | 722.35 | 722.35 | -3.85% | 14,849 | 0.18 |
| Sep 14, 2026 | 751.25 | 772.60 | 747.65 | 751.25 | 751.25 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 765.50 | 772.60 | 747.65 | 751.25 | 751.25 | -2.12% | 14,207 | 0.17 |
| Sep 10, 2026 | 778.60 | 782.70 | 762.90 | 767.50 | 767.50 | -0.66% | 12,199 | 0.15 |
| Sep 09, 2026 | 799.40 | 812.75 | 766.65 | 772.60 | 772.60 | -4.48% | 20,906 | 0.25 |
| Sep 08, 2026 | 800.65 | 827.95 | 800.65 | 808.80 | 808.80 | -0.26% | 8,183 | 0.10 |
| Sep 07, 2026 | 817.15 | 841.10 | 807.55 | 810.90 | 810.90 | -1.84% | 12,258 | 0.15 |
| Sep 04, 2026 | 819.55 | 832.45 | 816.05 | 826.10 | 826.10 | +1.42% | 233,776 | 2.91 |
| Sep 03, 2026 | 854.95 | 854.95 | 812.60 | 814.50 | 814.50 | -1.35% | 14,332 | 0.18 |
| Sep 02, 2026 | 836.45 | 844.35 | 821.50 | 825.65 | 825.65 | -1.13% | 7,631 | 0.10 |
| Sep 01, 2026 | 818.80 | 858.45 | 797.35 | 835.10 | 835.10 | +3.89% | 19,542 | 0.24 |
| Aug 31, 2026 | 792.00 | 818.15 | 787.95 | 803.85 | 803.85 | +1.96% | 18,110 | 0.23 |
| Aug 28, 2026 | 801.10 | 818.00 | 785.00 | 788.40 | 788.40 | -2.93% | 36,487 | 0.46 |
| Aug 27, 2026 | 861.50 | 861.50 | 804.30 | 812.20 | 812.20 | -3.32% | 22,614 | 0.29 |
| Aug 26, 2026 | 838.40 | 861.35 | 835.35 | 840.05 | 840.05 | +0.25% | 18,171 | 0.23 |
| Aug 25, 2026 | 812.25 | 846.45 | 809.95 | 837.95 | 837.95 | +3.16% | 25,207 | 0.32 |
| Aug 24, 2026 | 829.85 | 838.40 | 803.15 | 812.25 | 812.25 | -0.98% | 17,507 | 0.22 |
