SG Finserve share price history

NSE: SGFINBSE: 539199FinanceSmall Cap

SG Finserve Limited · Face value ₹10 · Listed Jul 2015 on BSE, Aug 2025 on NSE

₹689.00₹45.95 (6.25%)BSE ₹687.60

Share price at the NSE close on 30 Oct 2026. Previous close ₹734.95.

30 Oct: open ₹731.95, high ₹744.00, low ₹679.00

52-week range of traded prices to 30 Oct 2026

₹323.00Low, 2 Feb 2026₹744.00High, 29 Oct 2026

Market cap: ₹4,540 Cr1,032nd largest listed
P/E: 24.25
P/B: 2.84
Dividend yield: Nonein the last 12 months
ROE: 14.0%
NIM: 5.94%
Cost of funds: 6.58%
Credit cost: 0.08%
ROA: 3.87%
Leverage: 2.66times net worth
Volume, NSE: 4,54,53536.8% delivered

SG Finserve share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

SG Finserve's share price is on record from 8 Jul 2015, when it closed at ₹11.01, to 30 Oct 2026. Its highest close was ₹734.95 on 29 Oct 2026 and its lowest ₹2.11 on 31 Jul 2020. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	689.00	+67.0%	734.95	332.25	415.00	744.00	323.00	8,27,77,310
2025BSE close	412.65	+1.1%	446.25	311.50	412.50	460.60	308.00	4,89,40,693
2024BSE close	408.30	−16.0%	562.80	341.10	482.70	576.00	325.00	3,41,26,587
2023BSE close	486.30	+34.4%	716.15	361.80	361.80	748.00	361.80	1,33,25,468
2022BSE close	361.80	+1,088.2%	361.80	31.95	31.95	361.80	31.95	31,89,160
2021BSE close	30.45	+1,223.9%	30.45	2.41	2.41	30.45	2.41	76,836
2020BSE close	2.30	−17.9%	2.80	2.11	2.80	2.80	2.11	2,97,692
2019BSE close	2.80	−28.2%	3.75	2.70	3.75	3.75	2.70	2,13,176
2018BSE close	3.90	−74.2%	16.80	3.90	15.25	17.60	3.90	3,940
2017BSE close	15.10	+14.0%	15.10	13.55	13.55	15.10	13.55	840
2016BSE close	13.25	−0.8%	13.60	13.00	13.50	13.60	13.00	590
2015BSE close	13.36	–	13.36	11.01	11.01	13.36	11.01	360

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2021 is from its first session, 20 May 2021. 2020 is from its first session, 4 Feb 2020. 2019 is from its first session, 11 Feb 2019. 2017 is from its first session, 20 Jan 2017. 2016 is from its first session, 29 Jan 2016. 2015 is from its first session, 8 Jul 2015. The close is the year's last trade for 2019 (19 Dec 2019), 2017 (17 Oct 2017) and 2016 (5 Dec 2016).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	689.00	+14.0%	605.00	744.00	600.55	1,64,00,270
Sep 2026	604.35	−12.2%	688.60	698.00	573.70	35,98,559
Aug 2026	688.65	+0.9%	686.00	727.45	639.90	53,61,935
Jul 2026	682.25	+10.5%	620.00	723.60	584.15	2,28,35,722
Jun 2026	617.35	+8.9%	569.10	630.00	553.00	37,41,732
May 2026	567.00	−0.1%	576.00	650.00	544.05	65,70,082
Apr 2026	567.80	+36.9%	427.00	581.00	420.15	1,11,85,903
Mar 2026	414.70	+6.4%	374.00	459.00	361.25	44,33,112
Feb 2026	389.80	+16.4%	339.05	424.00	323.00	44,65,257
Jan 2026	334.75	−18.9%	415.00	452.80	332.15	41,84,738
Dec 2025	412.65	+0.2%	412.95	420.00	376.50	38,96,098
Nov 2025	411.75	+5.9%	388.70	418.00	369.50	27,58,123
Oct 2025	388.70	+9.0%	359.95	426.15	352.60	1,06,09,813
Sep 2025	356.55	−5.8%	378.95	394.10	339.90	24,35,044
Aug 2025BSE close	378.40	−3.2%	391.20	412.00	370.70	12,00,112
Jul 2025BSE close	390.85	−4.4%	409.90	428.00	389.70	30,08,938
Jun 2025BSE close	408.80	+0.2%	427.00	460.60	402.00	92,89,645
May 2025BSE close	407.95	+3.0%	403.85	424.50	375.65	30,07,819
Apr 2025BSE close	396.25	−2.7%	413.00	430.00	360.20	26,63,942
Mar 2025BSE close	407.05	+18.4%	350.00	432.65	308.00	63,91,158
Feb 2025BSE close	343.90	−1.3%	355.20	386.00	326.15	14,52,080
Jan 2025BSE close	348.35	−14.7%	412.50	435.70	328.15	22,27,921
Dec 2024BSE close	408.30	−10.8%	450.00	458.75	401.85	9,00,369
Nov 2024BSE close	457.55	+0.3%	465.00	479.90	400.00	13,98,726
Oct 2024BSE close	456.25	−8.2%	502.00	522.85	429.95	25,89,890
Sep 2024BSE close	496.85	+20.8%	419.00	546.00	419.00	83,40,821
Aug 2024BSE close	411.30	−4.8%	438.00	454.00	369.50	20,94,521
Jul 2024BSE close	431.95	+21.6%	355.30	438.95	325.00	69,52,636
Jun 2024BSE close	355.30	−17.2%	435.00	438.00	340.55	12,55,263
May 2024BSE close	429.00	−4.1%	453.90	494.90	410.00	14,72,378
Apr 2024BSE close	447.55	+9.0%	450.00	477.95	415.00	12,53,771
Mar 2024BSE close	410.45	−8.4%	451.90	454.90	384.95	46,52,469
Feb 2024BSE close	447.95	−10.4%	501.00	510.00	440.00	15,23,114
Jan 2024BSE close	500.10	+2.8%	482.70	576.00	460.95	16,92,629
Dec 2023BSE close	486.30	+0.1%	495.00	504.90	471.05	6,86,833
Nov 2023BSE close	485.95	−3.1%	509.90	530.00	476.95	9,19,134
Oct 2023BSE close	501.30	−8.0%	549.00	600.00	486.00	12,74,198
Sep 2023BSE close	544.60	−5.4%	575.00	595.00	535.00	10,36,157
Aug 2023BSE close	575.80	−3.3%	614.00	615.00	540.00	10,47,963
Jul 2023BSE close	595.25	+1.6%	597.75	653.90	554.70	30,45,625
Jun 2023BSE close	586.00	−14.8%	700.00	708.00	516.00	33,75,833
May 2023BSE close	687.55	+30.8%	525.00	748.00	506.30	4,46,602
Apr 2023BSE close	525.75	+11.3%	472.40	545.00	456.75	1,51,200
Mar 2023BSE close	472.40	−1.1%	477.80	565.70	455.00	2,89,725
Feb 2023BSE close	477.80	−4.2%	502.00	508.30	435.05	1,78,025
Jan 2023BSE close	498.70	+37.8%	361.80	614.90	361.80	8,74,173
Dec 2022BSE close	361.80	+79.9%	201.10	361.80	201.10	18,848
Nov 2022BSE close	201.10	+5.0%	191.55	201.10	191.55	3,307
Oct 2022BSE close	191.55	+5.0%	182.45	191.55	182.45	9,756
Sep 2022BSE close	182.45	0.0%	182.45	182.45	182.45	15,402
Aug 2022BSE close	182.45	+15.7%	165.55	182.45	165.55	1,58,520
Jul 2022BSE close	157.70	+51.7%	98.85	157.70	78.30	18,07,413
Jun 2022BSE close	103.95	+18.2%	92.30	120.75	73.75	10,54,218
May 2022BSE close	87.95	+116.6%	42.60	87.95	42.60	1,21,180
Apr 2022BSE close	40.60	+4.9%	40.60	40.60	40.60	1
Mar 2022BSE close	38.70	+4.9%	38.70	38.70	38.70	500
Feb 2022BSE close	36.90	+10.1%	35.15	36.90	35.15	2
Jan 2022BSE close	33.50	+10.0%	31.95	33.50	31.95	13
Dec 2021BSE close	30.45	+21.3%	26.35	30.45	26.35	7
Nov 2021BSE close	25.10	+45.7%	18.05	25.10	18.05	45,118
Oct 2021BSE close	17.23	+40.4%	12.88	17.23	12.88	10,043
Sep 2021BSE close	12.27	+87.0%	6.88	12.27	6.88	20,113
Aug 2021BSE close	6.56	+69.5%	4.06	6.56	4.06	253
Jul 2021BSE close	3.87	+53.0%	2.65	3.87	2.65	22
May 2021BSE close	2.53	+10.0%	2.41	2.53	2.41	1,280
Dec 2020BSE close	2.30	+1.3%	2.27	2.30	2.27	65,900
Nov 2020BSE close	2.27	+2.3%	2.25	2.27	2.25	23,500
Oct 2020BSE close	2.22	+4.7%	2.22	2.22	2.22	1
Sep 2020BSE close	2.12	0.0%	2.12	2.12	2.12	89,436
Aug 2020BSE close	2.12	+0.5%	2.12	2.12	2.12	50,610
Jul 2020BSE close	2.11	−8.3%	2.30	2.30	2.11	135
Jun 2020BSE close	2.30	−17.9%	2.70	2.70	2.30	24,710
Mar 2020BSE close	2.80	0.0%	2.80	2.80	2.80	35,400
Feb 2020BSE close	2.80	0.0%	2.80	2.80	2.80	8,000
Dec 2019BSE close	2.80	+1.8%	2.80	2.80	2.80	1,000
Nov 2019BSE close	2.75	+1.9%	2.70	2.75	2.70	21,400
Oct 2019BSE close	2.70	0.0%	2.70	2.70	2.70	6,200
Sep 2019BSE close	2.70	0.0%	2.70	2.70	2.70	68,052
Aug 2019BSE close	2.70	−3.6%	2.80	2.80	2.70	21,802
Jul 2019BSE close	2.80	−5.1%	2.85	2.85	2.80	10,450
Jun 2019BSE close	2.95	0.0%	2.95	2.95	2.95	52,600
May 2019BSE close	2.95	−3.3%	2.95	2.95	2.95	18,700
Mar 2019BSE close	3.05	−3.2%	3.00	3.05	3.00	10,300
Feb 2019BSE close	3.15	−19.2%	3.75	3.75	3.15	2,672
Dec 2018BSE close	3.90	−10.3%	4.20	4.20	3.90	471
Nov 2018BSE close	4.35	−8.4%	4.55	4.55	4.35	377
Oct 2018BSE close	4.75	−12.0%	5.16	5.16	4.75	471
Sep 2018BSE close	5.40	−20.7%	6.50	6.50	5.40	488
Aug 2018BSE close	6.81	−23.7%	8.50	8.50	6.81	674
Jul 2018BSE close	8.92	−26.6%	12.00	12.00	8.92	689
Jun 2018BSE close	12.15	−27.7%	17.60	17.60	12.15	520
May 2018BSE close	16.80	+9.8%	16.00	16.80	16.00	100
Feb 2018BSE close	15.30	+0.3%	15.30	15.30	15.30	100
Jan 2018BSE close	15.25	+1.0%	15.25	15.25	15.25	50
Oct 2017BSE close	15.10	+0.7%	15.10	15.10	15.10	450
Jul 2017BSE close	15.00	+2.0%	15.00	15.00	15.00	90
Apr 2017BSE close	14.70	+5.0%	14.70	14.70	14.70	100
Feb 2017BSE close	14.00	+3.3%	14.00	14.00	14.00	100
Jan 2017BSE close	13.55	+2.3%	13.55	13.55	13.55	100
Dec 2016BSE close	13.25	+1.1%	13.25	13.25	13.25	60
Aug 2016BSE close	13.10	0.0%	13.10	13.10	13.10	200
Jul 2016BSE close	13.10	+0.8%	13.10	13.10	13.10	50
Jun 2016BSE close	13.00	0.0%	13.00	13.00	13.00	50
Apr 2016BSE close	13.00	−4.4%	13.00	13.00	13.00	90
Mar 2016BSE close	13.60	+0.7%	13.60	13.60	13.60	90
Jan 2016BSE close	13.50	+1.0%	13.50	13.50	13.50	50
Dec 2015BSE close	13.36	+4.9%	13.36	13.36	13.36	50
Nov 2015BSE close	12.73	+10.1%	12.13	12.73	12.13	200
Sep 2015BSE close	11.56	+5.0%	11.56	11.56	11.56	100
Jul 2015BSE close	11.01	–	11.01	11.01	11.01	10

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	731.95	744.00	679.00	689.00	705.12	4,54,535	36.8%
29 Oct 2026	653.25	744.00	649.55	734.95	716.42	21,57,026	38.8%
28 Oct 2026	656.15	659.00	645.00	651.35	652.65	1,23,240	43.7%
27 Oct 2026	638.00	665.00	629.55	652.35	651.12	2,48,319	49.3%
26 Oct 2026	614.00	637.20	602.05	631.20	623.11	1,98,813	43.5%
23 Oct 2026	616.00	633.40	600.55	615.10	615.33	2,98,804	43.7%
22 Oct 2026	624.25	628.80	615.00	619.25	622.29	1,90,610	39.9%
21 Oct 2026	660.00	661.35	617.25	628.50	631.61	3,72,412	41.0%
19 Oct 2026	679.90	689.65	655.00	656.50	672.02	4,54,511	34.3%
16 Oct 2026	699.65	712.00	610.00	676.70	656.47	41,10,056	19.5%
15 Oct 2026	692.00	696.90	681.60	694.25	690.29	3,22,382	47.4%
14 Oct 2026	685.00	693.90	677.10	689.45	685.61	3,03,616	47.7%
13 Oct 2026	690.00	696.00	667.30	680.00	682.43	4,42,821	36.2%
12 Oct 2026	679.50	703.40	679.50	688.55	693.74	6,15,946	60.4%
9 Oct 2026	651.10	688.80	639.30	676.05	670.03	8,44,383	54.8%
8 Oct 2026	663.70	668.35	640.30	645.90	649.69	3,01,459	41.2%
7 Oct 2026	666.00	674.00	656.00	663.70	665.66	2,31,759	44.0%
6 Oct 2026	687.00	687.00	655.25	662.15	665.26	3,71,637	54.6%
5 Oct 2026	659.35	697.00	647.60	677.95	679.65	32,45,313	26.3%
1 Oct 2026	605.00	635.00	600.85	631.85	622.43	11,12,628	34.8%
30 Sep 2026	595.30	613.20	593.20	604.35	603.60	2,93,138	50.1%
29 Sep 2026	589.75	604.45	573.70	595.30	589.04	2,46,626	49.4%

Prices in ₹ per share as traded, not adjusted.