BSE - Delayed Quote INR
Suyog Gurbaxani Funicular Ropeways Limited (SGFRL.BO)
152.75
+7.25
+(4.98%)
At close: April 25 at 11:12:23 AM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | 9,750 |
| Apr 24, 2025 | 144.95 | 145.50 | 144.95 | 145.50 | 145.50 | 3,750 |
| Apr 23, 2025 | 135.95 | 138.60 | 135.95 | 138.60 | 138.60 | 9,750 |
| Apr 22, 2025 | 134.00 | 135.95 | 130.95 | 132.00 | 132.00 | 5,250 |
| Apr 21, 2025 | 133.00 | 135.95 | 130.05 | 133.30 | 133.30 | 18,750 |
| Apr 17, 2025 | 136.60 | 137.00 | 135.00 | 135.40 | 135.40 | 11,250 |
| Apr 16, 2025 | 141.90 | 143.25 | 136.60 | 136.60 | 136.60 | 8,250 |
| Apr 15, 2025 | 130.85 | 137.10 | 130.85 | 136.60 | 136.60 | 12,000 |
| Apr 11, 2025 | 131.10 | 131.10 | 130.40 | 130.60 | 130.60 | 11,250 |
| Apr 9, 2025 | 135.45 | 135.45 | 131.10 | 131.10 | 131.10 | 18,000 |
| Apr 8, 2025 | 135.05 | 139.00 | 134.00 | 138.00 | 138.00 | 9,000 |
| Apr 7, 2025 | 133.00 | 135.00 | 130.00 | 134.00 | 134.00 | 7,500 |
| Apr 4, 2025 | 138.40 | 138.40 | 136.65 | 136.65 | 136.65 | 1,500 |
| Apr 3, 2025 | 137.90 | 138.40 | 137.90 | 138.40 | 138.40 | 3,000 |
| Apr 2, 2025 | 131.50 | 135.95 | 129.00 | 131.85 | 131.85 | 8,250 |
| Apr 1, 2025 | 132.05 | 132.45 | 125.10 | 131.50 | 131.50 | 5,250 |
| Mar 28, 2025 | 140.00 | 140.00 | 129.20 | 130.00 | 130.00 | 29,250 |
| Mar 27, 2025 | 132.20 | 138.00 | 130.80 | 136.00 | 136.00 | 56,250 |
| Mar 26, 2025 | 147.00 | 147.00 | 137.45 | 137.65 | 137.65 | 63,750 |
| Mar 25, 2025 | 152.25 | 154.00 | 144.65 | 144.65 | 144.65 | 15,750 |
| Mar 24, 2025 | 146.00 | 152.25 | 146.00 | 152.25 | 152.25 | 8,250 |
| Mar 21, 2025 | 141.00 | 150.00 | 141.00 | 145.00 | 145.00 | 15,750 |
| Mar 20, 2025 | 150.00 | 150.00 | 142.80 | 142.90 | 142.90 | 52,500 |
| Mar 19, 2025 | 150.00 | 150.50 | 150.00 | 150.30 | 150.30 | 4,500 |
| Mar 18, 2025 | 143.10 | 148.35 | 142.50 | 147.95 | 147.95 | 23,250 |
| Mar 17, 2025 | 152.05 | 155.00 | 147.75 | 150.00 | 150.00 | 22,500 |
| Mar 13, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 12,750 |
| Mar 12, 2025 | 161.85 | 161.85 | 148.20 | 148.20 | 148.20 | 15,750 |
| Mar 11, 2025 | 155.55 | 161.75 | 155.50 | 155.90 | 155.90 | 18,000 |
| Mar 10, 2025 | 163.00 | 163.00 | 155.65 | 162.75 | 162.75 | 4,500 |
| Mar 7, 2025 | 162.00 | 163.80 | 162.00 | 163.80 | 163.80 | 9,750 |
| Mar 6, 2025 | 154.95 | 157.20 | 151.00 | 156.00 | 156.00 | 18,000 |
| Mar 5, 2025 | 150.00 | 155.60 | 148.20 | 149.75 | 149.75 | 24,000 |
| Mar 4, 2025 | 153.50 | 153.50 | 146.70 | 148.20 | 148.20 | 18,750 |
| Mar 3, 2025 | 160.80 | 160.80 | 152.00 | 154.40 | 154.40 | 3,750 |
| Feb 27, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1,500 |
| Feb 25, 2025 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | 750 |
| Feb 24, 2025 | 172.00 | 172.05 | 160.85 | 160.85 | 160.85 | 27,750 |
| Feb 21, 2025 | 169.05 | 169.05 | 169.05 | 169.05 | 169.05 | 1,500 |
| Feb 20, 2025 | 167.95 | 169.05 | 167.95 | 169.05 | 169.05 | 3,750 |
| Feb 19, 2025 | 157.05 | 168.95 | 157.05 | 161.00 | 161.00 | 12,000 |
| Feb 18, 2025 | 168.25 | 168.25 | 165.30 | 165.30 | 165.30 | 6,000 |
| Feb 17, 2025 | 172.25 | 175.00 | 171.00 | 174.00 | 174.00 | 60,000 |
| Feb 14, 2025 | 185.00 | 185.00 | 176.00 | 179.95 | 179.95 | 12,000 |
| Feb 13, 2025 | 181.00 | 194.00 | 181.00 | 185.00 | 185.00 | 36,000 |
| Feb 12, 2025 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | 7,500 |
| Feb 11, 2025 | 205.00 | 205.00 | 200.50 | 200.50 | 200.50 | 12,000 |
| Feb 10, 2025 | 212.85 | 218.00 | 211.05 | 211.05 | 211.05 | 6,750 |
| Feb 7, 2025 | 211.10 | 221.60 | 211.05 | 221.60 | 221.60 | 5,250 |
| Feb 6, 2025 | 211.10 | 211.10 | 211.05 | 211.05 | 211.05 | 1,500 |
| Feb 5, 2025 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | 750 |
| Feb 3, 2025 | 224.00 | 224.70 | 215.00 | 215.00 | 215.00 | 5,250 |
| Feb 1, 2025 | 221.40 | 221.40 | 210.70 | 215.00 | 215.00 | 30,750 |
| Jan 31, 2025 | 228.00 | 228.00 | 220.00 | 221.40 | 221.40 | 8,250 |
| Jan 30, 2025 | 230.00 | 233.00 | 224.00 | 225.65 | 225.65 | 14,250 |
| Jan 29, 2025 | 223.00 | 243.90 | 222.30 | 230.50 | 230.50 | 12,750 |
| Jan 28, 2025 | 234.00 | 235.65 | 234.00 | 234.00 | 234.00 | 6,000 |
| Jan 27, 2025 | 241.20 | 252.00 | 239.40 | 246.30 | 246.30 | 15,750 |
| Jan 24, 2025 | 250.00 | 252.10 | 250.00 | 252.00 | 252.00 | 5,250 |
| Jan 23, 2025 | 234.00 | 245.70 | 234.00 | 240.10 | 240.10 | 19,500 |
| Jan 22, 2025 | 222.00 | 237.60 | 219.45 | 234.00 | 234.00 | 15,000 |
| Jan 21, 2025 | 234.50 | 238.00 | 230.10 | 231.00 | 231.00 | 12,750 |
| Jan 20, 2025 | 240.10 | 245.00 | 240.10 | 242.20 | 242.20 | 5,250 |
| Jan 17, 2025 | 235.00 | 245.00 | 235.00 | 240.00 | 240.00 | 1,500 |
| Jan 16, 2025 | 243.00 | 243.00 | 240.00 | 240.00 | 240.00 | 3,000 |
| Jan 15, 2025 | 231.90 | 241.00 | 231.90 | 241.00 | 241.00 | 1,500 |
| Jan 14, 2025 | 225.00 | 230.00 | 225.00 | 230.00 | 230.00 | 5,250 |
| Jan 13, 2025 | 237.00 | 237.00 | 223.25 | 225.15 | 225.15 | 15,000 |
| Jan 10, 2025 | 240.00 | 240.00 | 232.50 | 235.00 | 235.00 | 9,000 |
| Jan 9, 2025 | 252.50 | 252.50 | 235.00 | 239.00 | 239.00 | 15,750 |
| Jan 8, 2025 | 247.15 | 249.40 | 242.10 | 243.95 | 243.95 | 9,750 |
| Jan 7, 2025 | 254.00 | 255.25 | 254.00 | 254.80 | 254.80 | 3,000 |
| Jan 6, 2025 | 258.50 | 258.50 | 249.20 | 250.80 | 250.80 | 23,250 |
| Jan 3, 2025 | 260.85 | 260.85 | 251.25 | 260.80 | 260.80 | 5,250 |
| Jan 2, 2025 | 259.95 | 262.00 | 250.00 | 259.60 | 259.60 | 17,250 |
| Jan 1, 2025 | 259.00 | 262.30 | 247.00 | 262.10 | 262.10 | 60,750 |
| Dec 31, 2024 | 247.00 | 259.00 | 245.00 | 259.00 | 259.00 | 8,250 |
| Dec 30, 2024 | 245.00 | 252.60 | 245.00 | 252.00 | 252.00 | 17,250 |