NSE:SGFIN

Sg Finserve Stock Price (Quote)

etoro logo Buy SGFIN
*Your capital is at risk
₹606.15
+36.50 (+6.41%)
At Close: Jun 09, 2026

Range Low Price High Price Comment
30 days ₹544.05 ₹612.00 Tuesday, 9th Jun 2026 SGFIN.NS stock ended at ₹606.15. This is 6.41% more than the trading day before Monday, 8th Jun 2026. During the day the stock fluctuated 7.28% from a day low at ₹570.45 to a day high of ₹612.00.
90 days ₹362.80 ₹650.00
52 weeks ₹323.00 ₹650.00

Historical Sg Finserve Ltd. prices

Date Open High Low Close Volume
Jun 09, 2026 ₹574.20 ₹612.00 ₹570.45 ₹606.15 411 909
Jun 08, 2026 ₹561.10 ₹586.00 ₹561.10 ₹569.65 151 329
Jun 05, 2026 ₹578.00 ₹580.95 ₹567.35 ₹570.35 66 419
Jun 04, 2026 ₹580.00 ₹589.95 ₹572.05 ₹578.80 104 427
Jun 03, 2026 ₹575.00 ₹582.00 ₹560.05 ₹577.95 199 808
Jun 02, 2026 ₹553.00 ₹572.30 ₹553.00 ₹567.90 94 383
Jun 01, 2026 ₹569.10 ₹585.00 ₹556.50 ₹559.70 144 064
May 29, 2026 ₹575.00 ₹580.60 ₹562.05 ₹567.00 109 364
May 26, 2026 ₹579.20 ₹589.90 ₹575.00 ₹578.80 100 536
May 25, 2026 ₹594.45 ₹595.00 ₹576.65 ₹579.20 114 940
May 22, 2026 ₹579.00 ₹596.80 ₹566.95 ₹584.80 196 597
May 21, 2026 ₹570.00 ₹578.90 ₹561.00 ₹576.70 154 442
May 20, 2026 ₹564.90 ₹564.90 ₹556.90 ₹560.70 0
May 19, 2026 ₹550.95 ₹571.95 ₹545.00 ₹568.35 176 237
May 18, 2026 ₹574.00 ₹577.70 ₹544.05 ₹548.95 239 887
May 15, 2026 ₹579.00 ₹599.40 ₹572.00 ₹578.70 225 197
May 14, 2026 ₹571.30 ₹593.45 ₹568.50 ₹578.25 265 494
May 13, 2026 ₹575.00 ₹594.50 ₹571.05 ₹574.10 237 512
May 12, 2026 ₹574.90 ₹587.00 ₹568.05 ₹575.60 370 474
May 11, 2026 ₹595.00 ₹597.90 ₹568.30 ₹573.50 570 421
May 08, 2026 ₹602.00 ₹611.95 ₹593.00 ₹598.65 343 662
May 07, 2026 ₹628.00 ₹650.00 ₹601.35 ₹605.15 1 995 621
May 06, 2026 ₹565.65 ₹600.50 ₹554.35 ₹591.45 899 230
May 05, 2026 ₹565.00 ₹565.85 ₹552.00 ₹557.80 155 615
May 04, 2026 ₹576.00 ₹583.70 ₹560.85 ₹565.85 223 030

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use SGFIN.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the SGFIN.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the SGFIN.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
EAT
$140.46
7.38% Jun 05
TPR
$140.47
3.67% Jun 04
N
NVRI
$19.53
8.19% May 20
SAP
$172.39
3.79% May 05
GLBE
$31.61
2.44% May 05

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE