BSE - Delayed Quote INR

SRG Housing Finance Limited (SRGHFL.BO)

318.05
-1.60
(-0.50%)
At close: 3:22:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 15, 2025329.80329.80315.20318.05318.05206
May 14, 2025300.05328.00300.05319.65319.65238
May 13, 2025301.05318.00291.05309.25309.25347
May 12, 2025307.20307.20297.05306.70306.7084
May 9, 2025293.00299.50288.85297.05297.05108
May 7, 2025290.00290.00267.75267.75267.75164
May 6, 2025288.00288.00288.00288.00288.001
May 5, 2025286.00290.00286.00290.00290.00301
May 2, 2025286.20307.40283.20289.20289.2084
Apr 30, 2025328.90328.90285.00297.15297.151,708
Apr 29, 2025312.00312.00300.00302.10302.1042
Apr 28, 2025322.00322.00310.00311.80311.80784
Apr 25, 2025308.95345.00306.95310.00310.008
Apr 24, 2025315.20330.00315.20319.00319.005
Apr 23, 2025337.00337.00325.00333.15333.15612
Apr 22, 2025341.00343.00337.00337.00337.00103
Apr 21, 2025335.00344.00327.10334.30334.301,238
Apr 17, 2025320.50346.00320.50335.00335.0010
Apr 16, 2025320.00340.00320.00332.90332.90233
Apr 15, 2025307.95349.00307.95333.75333.75467
Apr 11, 2025323.00323.50315.00322.05322.05192
Apr 9, 2025337.00337.00310.55321.40321.40518
Apr 8, 2025296.00360.00295.00360.00360.0014
Apr 7, 2025300.00320.00300.00312.05312.05303
Apr 4, 2025325.00348.00305.05317.70317.70159
Apr 3, 2025305.00325.00305.00306.25306.2520
Apr 2, 2025358.60371.80306.10317.45317.45425
Apr 1, 2025321.00325.00311.00311.00311.005
Mar 28, 2025308.90327.00307.05307.05307.055
Mar 27, 2025323.00330.00308.05330.00330.00626
Mar 26, 2025316.15338.20304.40318.30318.30136
Mar 25, 2025314.00350.25314.00316.00316.001,680
Mar 24, 2025307.20332.00302.05313.45313.45324
Mar 21, 2025295.00320.00295.00300.30300.30570
Mar 20, 2025316.15316.15296.00297.00297.0040
Mar 19, 2025281.95309.95281.95309.95309.951,694
Mar 18, 2025309.80309.90268.70293.10293.102,325
Mar 17, 2025284.00284.00271.20281.00281.00259
Mar 13, 2025279.95327.90279.95282.00282.004,123
Mar 12, 2025286.60286.60281.60281.60281.602
Mar 11, 2025280.95305.00280.95295.00295.00508
Mar 10, 2025297.10297.75290.90290.90290.907
Mar 7, 2025290.10303.00285.10296.20296.20316
Mar 6, 2025291.60295.00285.10295.00295.0010
Mar 5, 2025329.90329.90282.00292.05292.05263
Mar 4, 2025285.90313.65285.90288.00288.0068
Mar 3, 2025285.00324.00270.60278.85278.85311
Feb 28, 2025287.05293.00287.05290.25290.25197
Feb 27, 2025308.20308.20297.20298.80298.807
Feb 25, 2025315.95315.95288.20304.90304.90461
Feb 24, 2025290.20296.00287.00288.95288.95509
Feb 21, 2025330.00330.00288.60299.50299.50311
Feb 20, 2025290.00301.00287.00301.00301.00420
Feb 19, 2025302.70302.70302.70302.70302.708
Feb 18, 2025290.05298.00286.65290.90290.901,675
Feb 17, 2025299.75364.30286.00308.00308.0016,490
Feb 14, 2025319.40344.35302.20305.85305.8532
Feb 13, 2025320.60339.40320.60339.40339.402
Feb 12, 2025297.40320.00295.00301.50301.50639
Feb 11, 2025300.00338.30300.00314.95314.9553
Feb 10, 2025321.00321.00308.05308.05308.052
Feb 7, 2025330.95332.40309.80321.00321.00613
Feb 6, 2025344.00344.00327.00328.15328.15602
Feb 5, 2025310.60326.15310.00318.20318.209
Feb 4, 2025323.00324.60315.00320.05320.05111
Feb 3, 2025317.10329.00316.05329.00329.00774
Feb 1, 2025329.60347.95328.00347.95347.9552
Jan 31, 2025336.95365.00310.05328.00328.003,895
Jan 30, 2025326.00387.40326.00355.10355.10769
Jan 29, 2025289.25340.95285.10325.00325.00527
Jan 28, 2025325.00325.00295.20300.20300.202,737
Jan 27, 2025405.90405.90307.65321.90321.90133
Jan 24, 2025344.80344.80340.00340.50340.50111
Jan 23, 2025377.10377.10345.95348.75348.751,251
Jan 22, 2025399.00399.00399.00399.00399.0065
Jan 21, 2025353.50363.50352.00358.50358.5051
Jan 20, 2025412.00412.00355.05358.80358.801,019
Jan 17, 2025367.00387.60344.95387.60387.60865
Jan 16, 2025360.80368.00360.80368.00368.00144
Jan 15, 2025346.10346.10342.00342.00342.004
Jan 14, 2025353.15353.15340.00340.00340.005
Jan 13, 2025365.00365.00354.65354.65354.65347
Jan 10, 2025355.95355.95349.30349.30349.304
Jan 9, 2025370.55371.50364.00366.15366.155
Jan 8, 2025369.95371.00362.50371.00371.0024
Jan 7, 2025366.45374.15365.30369.00369.00244
Jan 6, 2025374.40374.55356.00359.00359.002,279
Jan 3, 2025400.05413.00380.60384.20384.202,279
Jan 2, 2025376.00409.55376.00394.20394.202,555
Jan 1, 2025363.90379.20361.40374.45374.45120
Dec 31, 2024370.00370.00355.15358.00358.0018
Dec 30, 2024366.15371.90357.10369.65369.65114
Dec 27, 2024380.10380.10368.85370.10370.1076
Dec 26, 2024385.95386.60376.95379.45379.4511
Dec 24, 2024385.00387.65374.40375.05375.0562
Dec 23, 2024414.65414.65383.80389.90389.901,357
Dec 20, 2024384.10406.00372.50397.95397.957
Dec 19, 2024387.80407.00387.80389.60389.60396
Dec 18, 2024403.95404.80384.10395.00395.00689
Dec 17, 2024400.00408.60385.10403.95403.95601
Dec 16, 2024388.00408.00384.00393.45393.452,631
Dec 13, 2024368.45391.00368.45383.30383.30416
Dec 12, 2024391.30393.45385.05389.75389.7545
Dec 11, 2024396.40400.25381.15394.75394.751,090
Dec 10, 2024398.95401.50383.00391.95391.952,227
Dec 9, 2024354.50389.90349.70383.70383.703,584
Dec 6, 2024359.35366.80349.50354.30354.30747
Dec 5, 2024339.00370.00339.00364.20364.20673
Dec 4, 2024337.00338.05335.70336.50336.50233
Dec 3, 2024334.00336.45330.00336.45336.455
Dec 2, 2024339.00339.00335.05335.30335.30123
Nov 29, 2024336.00336.00336.00336.00336.004
Nov 28, 2024335.05337.70331.95331.95331.95218
Nov 27, 2024338.20340.10333.05335.75335.75220
Nov 26, 2024331.05337.30328.45337.25337.2516
Nov 25, 2024330.00330.05328.45329.25329.253
Nov 22, 2024330.00331.00324.85324.85324.85123
Nov 21, 2024333.80334.55321.30321.55321.55148
Nov 19, 2024328.30338.00328.30334.00334.0038
Nov 18, 2024331.00334.30324.35326.45326.45957
Nov 14, 2024340.70340.70310.00329.80329.80366
Nov 12, 2024327.00333.35327.00333.35333.3510
Nov 11, 2024335.85336.20320.00326.60326.60444
Nov 8, 2024327.20338.00325.95338.00338.004
Nov 6, 2024339.60339.60331.65331.75331.75152
Nov 4, 2024347.60352.30331.70333.10333.101,595
Nov 1, 2024340.95346.15340.00343.10343.103
Oct 31, 2024332.05332.05332.00332.00332.0080
Oct 29, 2024331.00340.50329.85334.95334.95287
Oct 28, 2024320.00336.20319.25327.10327.103,013
Oct 25, 2024320.05332.70318.60330.55330.5595
Oct 24, 2024330.00336.95312.95332.70332.70704
Oct 23, 2024330.80333.15325.05330.95330.9568
Oct 22, 2024333.55337.40325.35327.00327.0096
Oct 21, 2024318.10340.30318.10337.40337.40423
Oct 18, 2024336.15336.25328.50331.30331.30996
Oct 17, 2024339.05340.25334.45339.40339.4090
Oct 16, 2024337.75340.00323.50333.60333.6055
Oct 15, 2024337.20343.45336.10336.55336.5538
Oct 14, 2024345.05346.05335.75339.30339.30298
Oct 11, 2024347.00353.15337.70337.90337.90192
Oct 10, 2024335.35358.80335.20348.30348.30300
Oct 9, 2024340.80344.05333.90340.20340.20644
Oct 8, 2024322.75358.95322.75344.90344.901,922
Oct 7, 2024342.80342.80320.00332.70332.70437
Oct 4, 2024344.90344.90336.00342.65342.6539
Oct 3, 2024341.35341.35334.00337.20337.20430
Oct 1, 2024356.60356.65345.10345.25345.25922
Sep 30, 2024350.00358.20345.35356.50356.50175
Sep 27, 2024365.00365.00342.30354.05354.05727
Sep 26, 2024361.95370.00338.00349.75349.754,624
Sep 25, 2024364.20371.40360.55362.40362.40260
Sep 24, 2024367.40369.40359.60363.85363.8561
Sep 23, 2024359.70369.60359.70361.50361.50160
Sep 20, 2024367.55370.30365.15367.00367.0076
Sep 19, 2024369.50374.00360.05370.50370.50174
Sep 18, 2024372.85374.90355.75368.55368.551,327
Sep 17, 2024373.95373.95360.00370.15370.151,216
Sep 16, 2024382.50382.50363.35370.60370.60351
Sep 13, 2024400.05400.05342.20375.00375.002,102
Sep 12, 2024357.00366.45350.25352.70352.701,339
Sep 11, 2024366.30369.75356.65356.75356.75331
Sep 10, 2024349.20360.00340.35356.90356.90555
Sep 9, 2024353.55353.55338.85344.70344.702,534
Sep 6, 2024365.95369.00355.25363.10363.10160
Sep 5, 2024360.70366.85358.75360.00360.0029
Sep 4, 2024362.45363.90356.75357.95357.95424
Sep 3, 2024399.45399.45358.00362.95362.951,366
Sep 2, 2024356.40364.20350.75356.55356.55119
Aug 30, 2024380.00380.00358.50359.10359.10129
Aug 29, 2024368.05368.95362.55363.60363.60712
Aug 28, 2024366.60366.60360.45360.45360.45600
Aug 26, 2024362.95372.95360.65364.80364.80195
Aug 23, 2024365.80369.15362.95365.55365.5596
Aug 22, 2024354.00376.50354.00371.35371.351,259
Aug 21, 2024360.00380.00349.10377.45377.451,400
Aug 20, 2024361.45368.20360.00362.75362.75603
Aug 19, 2024385.00385.00360.75365.75365.75343
Aug 16, 2024384.95385.00377.40381.50381.50264
Aug 14, 2024376.30381.00367.00372.30372.30959
Aug 13, 2024392.90392.90376.70378.35378.35602
Aug 12, 2024381.30388.40381.00385.20385.20403
Aug 9, 2024389.95389.95374.55374.55374.5528
Aug 8, 2024390.00390.00381.80384.40384.40230
Aug 7, 2024395.00395.25372.70388.60388.60968
Aug 6, 2024387.90390.45366.05369.20369.20950
Aug 5, 2024382.30390.00377.00378.65378.651,952
Aug 2, 2024402.80402.80380.05394.65394.65722
Aug 1, 2024405.00405.00387.70387.70387.70416
Jul 31, 2024394.45394.45391.80393.00393.00866
Jul 30, 2024392.70402.40392.65394.40394.40870
Jul 29, 2024389.60404.00387.00401.85401.85665
Jul 26, 2024390.55398.00383.95386.30386.301,025
Jul 25, 2024397.30399.00380.00384.20384.201,293
Jul 24, 2024381.15399.35376.15395.50395.503,859
Jul 23, 2024371.65388.55370.00371.20371.20743
Jul 22, 2024371.05385.15371.05375.40375.401,179
Jul 19, 2024390.00395.00381.80389.80389.80485
Jul 18, 2024376.30379.95369.95378.30378.302,071
Jul 16, 2024382.90382.90363.50369.35369.35417
Jul 15, 2024375.50404.80358.35367.80367.803,308
Jul 12, 2024373.60373.60355.00359.35359.354,007
Jul 11, 2024370.00381.25316.65368.85368.859,401
Jul 10, 2024370.00381.00356.00369.85369.859,068
Jul 9, 2024382.05395.25360.00364.95364.953,780
Jul 8, 2024384.80395.00381.00389.85389.854,013
Jul 5, 2024404.00404.00374.00380.90380.904,967
Jul 4, 2024410.00412.00377.35386.95386.9519,286
Jul 3, 2024337.90397.50328.00394.45394.4531,889
Jul 2, 2024340.00340.00328.00331.25331.252,268
Jul 1, 2024331.85338.90327.70332.00332.002,179
Jun 28, 2024336.30337.00329.00335.00335.001,122
Jun 27, 2024333.95333.95325.05329.70329.702,090
Jun 26, 2024323.55329.00316.00328.40328.402,019
Jun 25, 2024379.90379.90317.20324.25324.25427
Jun 24, 2024320.45327.05313.60317.60317.60769
Jun 21, 2024332.75332.85324.20325.05325.0541
Jun 20, 2024346.45346.45326.55328.80328.80134
Jun 19, 2024342.00342.65331.05334.60334.602,665
Jun 18, 2024348.20354.75330.65336.35336.353,152
Jun 14, 2024358.00358.00330.10343.65343.654,977
Jun 13, 2024332.95339.00318.70327.05327.055,739
Jun 12, 2024316.35325.00309.55321.20321.208,854
Jun 11, 2024305.15313.00305.15310.30310.303,348
Jun 10, 2024310.55311.00306.00306.00306.0051
Jun 7, 2024340.80340.80284.85305.95305.9511,670
Jun 6, 2024323.00323.00281.10284.00284.00325
Jun 5, 2024280.00281.45279.70281.25281.258
Jun 4, 2024283.55291.75266.35283.45283.451,925
Jun 3, 2024285.05292.25281.75283.55283.55944
May 31, 2024289.20290.00282.60283.40283.40294
May 30, 2024286.05288.45280.85280.90280.9072
May 29, 2024280.35287.35278.30280.85280.85216
May 28, 2024279.30286.30279.30286.20286.20276
May 27, 2024300.00300.00280.80282.95282.95907
May 24, 2024289.65291.30278.25279.70279.70142
May 23, 2024283.80332.00279.60284.90284.901,407
May 22, 2024281.70281.70279.65279.75279.7528
May 21, 2024260.00283.50260.00278.55278.55243
May 17, 2024273.55281.25273.55279.65279.65317
May 16, 2024274.85277.75272.15274.75274.751,228

Related Tickers

REPCOHOME.BO Repco Home Finance Limited
410.25
+1.30%
 
REPCOHOME.NS Repco Home Finance Limited
410.40
+1.07%
 
INDIASHLTR.NS India Shelter Finance Corporation Limited
886.90
+1.48%
 
AAVAS.NS Aavas Financiers Limited
1,800.10
-1.26%
 
LICHSGFIN.NS LIC Housing Finance Limited
624.95
+1.37%