SRG Housing Finance Ltd.(IN:SRGHFL)
₹102.44+0.57 (+0.56%)
IN:SRGHFL
SRG Housing Finance Ltd. historical prices
₹102.44
At close:+0.57 (+0.56%)
Want to see IN:SRGHFL full AI Analyst Report?
SRG Housing Finance Ltd. (SRGHFL) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 106.50 | 106.96 | 101.87 | 102.44 | 102.44 | +0.56% | 1,387 | 0.13 |
| Nov 11, 2026 | 101.87 | 101.87 | 101.87 | 101.87 | 101.87 | +5.00% | 500 | 0.05 |
| Nov 10, 2026 | 97.02 | 97.10 | 97.02 | 97.02 | 97.02 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 97.02 | 97.10 | 97.02 | 97.02 | 97.02 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 104.00 | 104.00 | 97.02 | 97.02 | 97.02 | -4.13% | 23 | 0.00 |
| Nov 05, 2026 | 105.90 | 105.90 | 101.20 | 101.20 | 101.20 | +0.25% | 484 | 0.04 |
| Nov 04, 2026 | 101.60 | 101.60 | 100.05 | 100.95 | 100.95 | -2.29% | 442 | 0.04 |
| Nov 03, 2026 | 102.21 | 104.98 | 99.13 | 103.32 | 103.32 | +1.09% | 1,264 | 0.11 |
| Nov 02, 2026 | 101.80 | 102.21 | 96.00 | 102.21 | 102.21 | +4.99% | 220 | 0.02 |
| Oct 30, 2026 | 101.95 | 101.95 | 97.35 | 97.35 | 97.35 | +0.15% | 32 | 0.00 |
| Oct 29, 2026 | 95.70 | 99.95 | 95.70 | 97.20 | 97.20 | +2.10% | 302 | 0.03 |
| Oct 28, 2026 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | -3.35% | 1 | 0.00 |
| Oct 27, 2026 | 98.85 | 101.95 | 98.40 | 98.50 | 98.50 | -0.35% | 427 | 0.04 |
| Oct 26, 2026 | 103.60 | 103.60 | 97.30 | 98.85 | 98.85 | -0.90% | 108 | 0.01 |
| Oct 23, 2026 | 105.00 | 106.60 | 99.75 | 99.75 | 99.75 | -5.00% | 491 | 0.04 |
| Oct 22, 2026 | 105.10 | 108.45 | 104.85 | 105.00 | 105.00 | -4.85% | 96 | 0.01 |
| Oct 21, 2026 | 111.00 | 111.00 | 110.35 | 110.35 | 110.35 | 0.00% | 13 | 0.00 |
| Oct 20, 2026 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | -1.74% | 1 | 0.00 |
| Oct 16, 2026 | 112.85 | 115.70 | 110.65 | 112.30 | 112.30 | -0.44% | 230 | 0.02 |
| Oct 15, 2026 | 110.10 | 115.10 | 110.10 | 112.80 | 112.80 | +0.31% | 527 | 0.04 |
| Oct 14, 2026 | 112.55 | 116.25 | 111.75 | 112.45 | 112.45 | -2.43% | 501 | 0.04 |
| Oct 13, 2026 | 116.65 | 116.90 | 113.20 | 115.25 | 115.25 | -3.23% | 612 | 0.05 |
| Oct 12, 2026 | 117.80 | 119.85 | 114.50 | 119.10 | 119.10 | +3.16% | 253 | 0.02 |
| Oct 09, 2026 | 119.05 | 120.20 | 114.90 | 115.45 | 115.45 | -4.51% | 4,886 | 0.42 |
| Oct 08, 2026 | 125.05 | 125.20 | 119.40 | 120.90 | 120.90 | -3.36% | 1,092 | 0.09 |
| Oct 07, 2026 | 117.25 | 129.00 | 117.20 | 125.10 | 125.10 | +1.75% | 8,214 | 0.71 |
| Oct 06, 2026 | 129.90 | 129.90 | 122.95 | 122.95 | 122.95 | -4.98% | 2,526 | 0.22 |
| Oct 05, 2026 | 134.05 | 135.00 | 129.40 | 129.40 | 129.40 | -4.99% | 568 | 0.05 |
| Oct 02, 2026 | 136.20 | 137.90 | 134.00 | 136.20 | 136.20 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 137.90 | 137.90 | 134.00 | 136.20 | 136.20 | -1.30% | 90 | 0.01 |
| Sep 30, 2026 | 143.40 | 143.55 | 137.05 | 138.00 | 138.00 | +0.91% | 508 | 0.04 |
| Sep 29, 2026 | 137.30 | 137.30 | 136.65 | 136.75 | 136.75 | -1.62% | 24 | 0.00 |
| Sep 28, 2026 | 149.95 | 149.95 | 139.00 | 139.00 | 139.00 | -4.89% | 493 | 0.04 |
| Sep 25, 2026 | 150.05 | 150.05 | 145.85 | 146.15 | 146.15 | -4.79% | 5,917 | 0.52 |
| Sep 24, 2026 | 158.00 | 158.00 | 149.50 | 153.50 | 153.50 | -1.85% | 1,034 | 0.09 |
| Sep 23, 2026 | 148.15 | 156.55 | 147.00 | 156.40 | 156.40 | +9.87% | 3,653 | 0.32 |
| Sep 22, 2026 | 129.95 | 145.10 | 128.35 | 142.35 | 142.35 | +6.39% | 95,317 | 9.67 |
| Sep 21, 2026 | 133.95 | 135.50 | 126.50 | 133.80 | 133.80 | +5.11% | 89,608 | 10.62 |
| Sep 18, 2026 | 135.00 | 135.00 | 127.00 | 127.30 | 127.30 | +1.31% | 2,420 | 0.29 |
| Sep 17, 2026 | 120.05 | 130.15 | 118.95 | 125.65 | 125.65 | +1.54% | 202,245 | 38.96 |
| Sep 16, 2026 | 123.45 | 137.80 | 123.45 | 123.75 | 123.75 | -9.77% | 178,370 | 75.59 |
| Sep 15, 2026 | 137.15 | 137.15 | 137.15 | 137.15 | 137.15 | -9.98% | 40,934 | 23.85 |
| Sep 14, 2026 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | -19.98% | 23,353 | 17.36 |
| Sep 10, 2026 | 201.00 | 218.00 | 190.40 | 190.40 | 190.40 | -20.00% | 26,657 | 28.90 |
| Sep 09, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | +2.12% | 6 | 0.01 |
| Sep 08, 2026 | 242.10 | 242.10 | 230.00 | 233.05 | 233.05 | -3.70% | 450 | 0.49 |
| Sep 07, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | +0.27% | 150 | 0.16 |
| Sep 04, 2026 | 253.05 | 253.05 | 241.35 | 241.35 | 241.35 | +0.02% | 64 | 0.07 |
