SRG Housing Finance share price history

NSE: SRGHFLBSE: 534680FinanceSmall Cap

SRG Housing Finance Limited · Face value ₹10 · Listed Sep 2012 on BSE, Aug 2023 on NSE

₹99.00₹0.25 (0.25%)BSE ₹97.20

Share price at the NSE close on 29 Oct 2026. Previous close ₹99.25.

29 Oct: open ₹99.25, high ₹100.04, low ₹96.00

52-week range of traded prices to 29 Oct 2026

₹96.00Low, 26 Oct 2026₹335.00High, 24 Jul 2026

Under NSE's long-term additional surveillance, stage I, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹156 Cr1,937th largest listed
P/E: 4.55
P/B: 0.52
Dividend yield: Nonein the last 12 months
ROE: 12.2%
NIM: 10.43%
Cost of funds: 10.78%
Credit cost: 0.35%
ROA: 3.18%
Leverage: 3.64times net worth
Volume, NSE: 9,06582.8% delivered

SRG Housing Finance share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

SRG Housing Finance's share price is on record from 11 Sep 2012, when it closed at ₹20.30, to 29 Oct 2026. Its highest close was ₹404.90 on 17 Dec 2024 and its lowest ₹16.60 on 26 Jun 2014. 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	99.00	−66.6%	320.00	98.24	303.50	335.00	96.00	20,18,645
2025	296.75	−17.1%	396.00	261.85	360.00	414.00	255.10	15,89,358
2024	358.10	+28.5%	404.90	260.10	279.65	414.65	252.65	23,69,728
2023BSE close	278.75	+35.5%	307.30	141.00	208.00	336.75	131.60	31,46,842
2022BSE close	205.70	+53.3%	250.00	114.95	135.00	257.75	112.05	8,66,583
2021BSE close	134.15	−13.5%	232.95	130.65	159.80	240.00	128.25	9,49,944
2020BSE close	155.00	+86.1%	190.95	41.35	80.70	209.45	39.00	16,43,513
2019BSE close	83.30	−68.5%	269.40	73.25	260.00	272.00	65.95	10,61,366
2018BSE close	264.20	+12.4%	348.30	192.50	233.70	367.70	168.00	12,63,629
2017BSE close	235.00	+209.2%	265.95	69.00	75.00	278.90	66.00	32,23,254
2016BSE close	76.00	−1.3%	92.00	57.00	78.00	92.00	55.20	3,48,525
2015BSE close	77.00	+42.2%	115.70	41.35	52.00	115.70	39.30	11,80,647
2014BSE close	54.15	−48.5%	102.00	16.60	102.00	102.00	16.60	29,37,840
2013BSE close	105.05	+388.6%	110.00	20.95	21.75	110.00	20.95	12,70,800
2012BSE close	21.50	–	22.50	20.00	20.30	22.50	19.95	7,74,000

₹ 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. 2012 is from its first session, 11 Sep 2012. The 2016 close is its last trade, on 21 Nov 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	99.00	−27.4%	135.14	138.65	96.00	2,81,868
Sep 2026	136.40	−47.4%	255.15	263.50	118.60	9,45,435
Aug 2026	259.35	−11.5%	293.25	308.85	253.50	79,787
Jul 2026	293.20	−2.3%	292.00	335.00	281.10	1,74,305
Jun 2026	300.00	+5.5%	284.00	303.90	261.85	1,37,197
May 2026	284.25	+0.6%	282.65	325.05	274.10	82,216
Apr 2026	282.67	+16.5%	253.96	294.90	237.35	38,862
Mar 2026	242.55	−9.1%	266.90	289.00	224.40	1,49,093
Feb 2026	266.95	−6.1%	281.30	305.00	254.00	1,06,379
Jan 2026	284.15	−4.2%	303.50	307.35	260.35	23,503
Dec 2025	296.75	+10.3%	264.90	314.95	255.90	1,12,562
Nov 2025	268.95	−7.0%	282.65	295.95	255.10	91,168
Oct 2025	289.20	−1.2%	293.95	319.60	284.00	46,354
Sep 2025	292.80	−6.7%	317.10	317.15	276.90	59,256
Aug 2025	313.70	−4.7%	328.70	335.00	303.05	1,17,791
Jul 2025	329.20	+5.6%	308.50	334.65	302.35	1,06,246
Jun 2025	311.60	−0.3%	311.05	329.80	296.10	1,41,798
May 2025	312.45	+3.6%	301.70	326.60	284.95	1,28,953
Apr 2025	301.65	−6.6%	318.95	353.95	301.50	1,46,170
Mar 2025	323.10	+11.1%	296.35	349.00	272.35	1,34,424
Feb 2025	290.80	−11.6%	340.00	340.00	283.60	2,18,336
Jan 2025	329.05	−8.1%	360.00	414.00	297.75	2,86,300
Dec 2024	358.10	+5.4%	341.55	410.90	329.20	2,66,262
Nov 2024	339.85	+1.6%	341.00	356.65	319.95	1,37,167
Oct 2024	334.35	−5.8%	356.80	360.00	311.55	1,22,707
Sep 2024	354.95	−1.3%	360.05	380.00	333.60	1,44,948
Aug 2024	359.75	−9.5%	399.90	406.35	346.95	1,40,236
Jul 2024	397.30	+18.6%	335.60	414.65	327.25	6,71,559
Jun 2024	334.90	+18.4%	284.35	354.45	271.00	2,89,411
May 2024	282.95	+2.9%	276.30	308.00	270.00	1,01,900
Apr 2024	274.95	+2.7%	267.60	289.00	265.00	63,873
Mar 2024	267.65	−1.3%	270.50	295.15	255.00	1,24,740
Feb 2024	271.15	−3.1%	281.20	299.00	263.40	1,85,264
Jan 2024	279.85	+0.4%	279.65	315.00	252.65	1,21,661
Dec 2023	278.75	+2.5%	283.00	336.75	264.95	3,74,342
Nov 2023	272.05	+13.3%	244.95	316.00	239.00	2,02,756
Oct 2023	240.05	−8.0%	260.95	332.00	232.35	4,33,054
Sep 2023	260.95	+3.7%	261.90	295.00	240.00	4,43,058
Aug 2023BSE close	251.75	−3.7%	277.90	285.00	225.20	5,06,443
Jul 2023BSE close	261.50	+18.9%	214.55	267.45	214.00	6,49,647
Jun 2023BSE close	219.95	+14.6%	193.00	229.80	180.40	3,14,885
May 2023BSE close	192.00	+4.2%	189.00	218.95	173.60	44,448
Apr 2023BSE close	184.30	+25.6%	146.50	212.30	135.00	40,837
Mar 2023BSE close	146.70	−19.1%	193.00	200.00	131.60	72,734
Feb 2023BSE close	181.40	−10.2%	195.75	218.95	173.00	21,197
Jan 2023BSE close	201.95	−1.8%	208.00	221.55	189.95	43,441
Dec 2022BSE close	205.70	+3.9%	194.05	222.50	191.90	38,965
Nov 2022BSE close	198.00	−9.8%	215.00	218.80	183.25	25,027
Oct 2022BSE close	219.40	+2.0%	215.00	230.00	203.10	20,184
Sep 2022BSE close	215.00	+1.3%	222.75	257.75	200.25	4,22,250
Aug 2022BSE close	212.15	+34.3%	158.00	231.70	154.00	1,18,633
Jul 2022BSE close	158.00	+5.3%	152.00	164.85	142.55	11,396
Jun 2022BSE close	150.00	+17.8%	132.95	172.90	121.10	48,775
May 2022BSE close	127.30	−5.7%	137.70	149.65	112.05	39,733
Apr 2022BSE close	135.00	+6.7%	135.00	149.85	122.60	23,946
Mar 2022BSE close	126.55	−3.2%	126.00	149.40	122.00	24,725
Feb 2022BSE close	130.70	−9.2%	142.00	152.00	116.60	28,453
Jan 2022BSE close	144.00	+7.3%	135.00	162.00	129.00	64,496
Dec 2021BSE close	134.15	−10.3%	149.55	159.90	128.25	55,347
Nov 2021BSE close	149.55	−6.4%	168.45	174.40	143.00	29,228
Oct 2021BSE close	159.80	−5.8%	165.10	180.00	157.00	46,573
Sep 2021BSE close	169.65	+15.7%	148.00	183.00	143.60	42,746
Aug 2021BSE close	146.65	−19.9%	189.55	197.00	134.00	83,569
Jul 2021BSE close	183.15	+2.5%	178.05	194.95	165.10	47,313
Jun 2021BSE close	178.75	−6.4%	191.00	222.00	155.00	2,20,832
May 2021BSE close	191.00	+0.4%	203.00	203.00	178.00	28,960
Apr 2021BSE close	190.15	−11.1%	223.00	223.00	173.00	25,870
Mar 2021BSE close	214.00	+1.5%	210.00	240.00	178.40	2,09,709
Feb 2021BSE close	210.75	+21.8%	175.00	232.80	160.00	1,34,985
Jan 2021BSE close	173.05	+11.6%	159.80	183.15	141.05	24,812
Dec 2020BSE close	155.00	+18.7%	133.80	209.45	127.00	81,070
Nov 2020BSE close	130.55	+13.4%	118.00	137.70	101.20	35,166
Oct 2020BSE close	115.15	−4.0%	120.10	125.00	106.15	15,370
Sep 2020BSE close	120.00	−2.4%	117.00	134.45	114.60	29,420
Aug 2020BSE close	122.95	+11.6%	115.30	145.50	106.50	27,342
Jul 2020BSE close	110.15	+66.3%	63.00	122.00	62.05	1,78,059
Jun 2020BSE close	66.25	+44.3%	45.90	75.40	43.70	46,467
May 2020BSE close	45.90	−24.1%	57.60	63.00	44.15	53,980
Apr 2020BSE close	60.50	+21.6%	52.95	65.35	45.00	2,89,382
Mar 2020BSE close	49.75	−34.8%	72.00	82.80	39.00	5,94,024
Feb 2020BSE close	76.30	−7.0%	83.00	86.80	72.05	1,44,966
Jan 2020BSE close	82.00	−1.6%	80.70	91.35	73.00	1,48,267
Dec 2019BSE close	83.30	−15.8%	98.90	104.00	76.30	1,82,462
Nov 2019BSE close	98.90	−0.1%	95.65	107.45	86.55	20,234
Oct 2019BSE close	99.00	+1.4%	94.05	109.65	65.95	1,29,190
Sep 2019BSE close	97.65	+8.7%	89.90	113.50	84.95	84,152
Aug 2019BSE close	89.85	−26.5%	116.00	119.90	84.15	33,459
Jul 2019BSE close	122.30	−2.2%	124.00	142.00	112.30	26,890
Jun 2019BSE close	125.00	−35.6%	190.00	203.80	101.15	3,60,276
May 2019BSE close	194.00	−17.4%	245.00	257.00	185.20	98,880
Apr 2019BSE close	235.00	−7.1%	250.00	255.00	226.40	22,734
Mar 2019BSE close	253.00	+20.0%	211.05	268.00	210.30	36,328
Feb 2019BSE close	210.90	−9.4%	239.70	239.70	205.00	29,325
Jan 2019BSE close	232.90	−11.8%	260.00	272.00	221.05	37,436
Dec 2018BSE close	264.20	+15.8%	244.40	265.00	194.65	52,480
Nov 2018BSE close	228.25	+14.7%	199.00	277.00	195.05	61,322
Oct 2018BSE close	199.00	−15.3%	245.00	250.00	168.00	1,24,609
Sep 2018BSE close	235.00	−28.7%	330.00	340.00	233.00	58,730
Aug 2018BSE close	329.60	+40.9%	238.00	339.00	215.35	1,00,614
Jul 2018BSE close	234.00	−5.0%	249.00	249.75	198.25	25,528
Jun 2018BSE close	246.40	−16.6%	295.50	299.00	227.00	73,204
May 2018BSE close	295.50	+0.7%	294.00	318.00	272.10	61,999
Apr 2018BSE close	293.45	−1.0%	307.00	318.00	266.00	73,591
Mar 2018BSE close	296.55	−0.9%	307.95	307.95	260.00	59,396
Feb 2018BSE close	299.25	−9.6%	332.00	338.40	270.05	1,40,828
Jan 2018BSE close	331.10	+40.9%	233.70	367.70	220.00	4,31,328
Dec 2017BSE close	235.00	−0.5%	278.90	278.90	205.00	8,39,235
Nov 2017BSE close	236.15	+17.6%	198.10	259.70	193.00	4,17,511
Oct 2017BSE close	200.75	+0.4%	209.00	219.90	184.00	32,383
Sep 2017BSE close	200.00	−7.7%	223.90	235.00	190.00	1,06,183
Aug 2017BSE close	216.70	+12.4%	192.75	249.25	192.75	7,30,849
Jul 2017BSE close	192.75	0.0%	192.75	192.75	185.20	1,30,967
Jun 2017BSE close	192.75	+8.0%	184.90	192.75	170.00	90,426
May 2017BSE close	178.50	+5.7%	172.00	182.90	160.00	1,01,589
Apr 2017BSE close	168.90	+38.9%	127.65	186.95	127.65	2,91,176
Mar 2017BSE close	121.60	+13.2%	112.80	121.60	112.80	1,86,801
Feb 2017BSE close	107.45	+43.9%	72.00	107.45	72.00	1,99,131
Jan 2017BSE close	74.65	−1.8%	75.00	90.00	66.00	97,003
Nov 2016BSE close	76.00	−17.4%	91.80	91.80	76.00	41,366
Oct 2016BSE close	92.00	+16.5%	79.00	92.00	76.00	7,574
Sep 2016BSE close	79.00	−13.5%	86.90	86.90	78.50	2,370
Aug 2016BSE close	91.35	+14.2%	83.00	91.35	83.00	42
Jul 2016BSE close	80.00	+25.0%	64.00	87.00	64.00	7,839
Jun 2016BSE close	64.00	+10.3%	55.20	65.50	55.20	1,62,875
May 2016BSE close	58.00	−11.5%	68.00	68.00	57.00	1,00,852
Apr 2016BSE close	65.55	−6.4%	70.00	70.00	65.55	2,704
Mar 2016BSE close	70.00	−1.2%	70.00	77.00	67.00	21,006
Feb 2016BSE close	70.85	−6.8%	79.00	79.00	70.85	1,410
Jan 2016BSE close	76.00	−1.3%	78.00	80.85	76.00	487
Dec 2015BSE close	77.00	+0.5%	77.00	78.95	73.00	6,833
Nov 2015BSE close	76.65	+14.4%	67.00	76.65	66.95	8,189
Oct 2015BSE close	67.00	−9.6%	72.70	72.70	64.65	2,821
Sep 2015BSE close	74.15	+55.5%	50.05	86.95	50.05	12,012
Aug 2015BSE close	47.70	−33.8%	69.00	73.00	42.60	6,51,995
Jul 2015BSE close	72.00	−11.9%	77.70	81.90	64.00	2,31,029
Jun 2015BSE close	81.70	−25.7%	104.50	104.50	76.00	52,531
May 2015BSE close	110.00	+4.8%	110.20	115.70	110.00	25
Apr 2015BSE close	105.00	+9.4%	96.00	111.00	93.50	29,622
Mar 2015BSE close	96.00	+7.1%	94.10	103.70	85.85	21,114
Feb 2015BSE close	89.65	+58.0%	59.55	89.65	59.40	94,276
Jan 2015BSE close	56.75	+4.8%	52.00	56.75	39.30	70,200
Dec 2014BSE close	54.15	−25.8%	74.00	76.60	54.15	43,200
Nov 2014BSE close	73.00	+1.4%	75.50	75.50	71.80	10,560
Oct 2014BSE close	72.00	+28.6%	57.10	72.75	57.10	44,880
Sep 2014BSE close	56.00	+18.1%	48.30	56.00	48.30	1,62,000
Aug 2014BSE close	47.40	+60.4%	31.00	47.40	31.00	57,600
Jul 2014BSE close	29.55	+78.0%	17.40	29.55	17.40	5,94,000
Jun 2014BSE close	16.60	−36.2%	27.50	27.50	16.60	5,07,600
May 2014BSE close	26.00	−45.8%	49.00	62.00	26.00	2,85,600
Apr 2014BSE close	48.00	+2.7%	48.00	48.00	48.00	1,200
Mar 2014BSE close	46.75	+6.3%	44.00	49.00	33.00	3,18,000
Feb 2014BSE close	44.00	−25.4%	55.00	55.00	42.50	7,34,400
Jan 2014BSE close	59.00	−43.8%	102.00	102.00	58.00	1,78,800
Dec 2013BSE close	105.05	−4.5%	110.00	110.00	104.00	2,05,200
Nov 2013BSE close	110.00	+7.8%	98.00	110.00	96.00	1,65,600
Oct 2013BSE close	102.00	−5.3%	108.00	110.00	101.00	1,02,000
Sep 2013BSE close	107.75	+18.5%	94.00	107.75	91.00	90,000
Aug 2013BSE close	90.95	+15.1%	75.00	94.00	68.00	1,62,000
Jul 2013BSE close	79.00	+46.3%	53.00	79.00	53.00	1,44,000
Jun 2013BSE close	54.00	+16.1%	48.00	59.00	48.00	1,32,000
May 2013BSE close	46.50	+10.7%	40.00	46.50	39.50	78,000
Apr 2013BSE close	42.00	+95.3%	25.40	42.00	25.40	1,26,000
Mar 2013BSE close	21.50	+2.6%	21.00	22.50	21.00	36,000
Feb 2013BSE close	20.95	−1.4%	21.00	21.00	20.95	12,000
Jan 2013BSE close	21.25	−1.2%	21.75	21.75	21.00	18,000
Dec 2012BSE close	21.50	−1.1%	21.50	21.50	21.50	6,000
Nov 2012BSE close	21.75	−0.9%	22.50	22.50	21.75	18,000
Oct 2012BSE close	21.95	+0.9%	20.30	21.95	19.95	2,64,000
Sep 2012BSE close	21.75	–	20.30	21.75	20.15	4,86,000

₹ 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
29 Oct 2026	99.25	100.04	96.00	99.00	97.13	9,065	82.8%
28 Oct 2026	98.50	100.99	96.56	99.25	98.82	1,802	80.3%
27 Oct 2026	100.50	101.95	96.56	98.50	99.01	2,043	86.3%
26 Oct 2026	100.00	101.00	96.00	98.24	97.23	9,164	73.9%
23 Oct 2026	104.90	104.90	96.07	101.02	98.84	7,622	84.0%
22 Oct 2026	110.00	110.00	100.68	101.12	101.08	16,012	98.0%
21 Oct 2026	110.11	110.97	105.80	105.97	108.70	5,968	95.5%
19 Oct 2026	115.00	115.00	110.75	111.01	111.16	2,220	72.3%
16 Oct 2026	112.75	115.00	111.00	111.72	112.92	6,236	77.7%
15 Oct 2026	111.56	114.21	111.00	112.19	112.14	7,760	79.3%
14 Oct 2026	114.64	115.49	111.25	112.20	113.80	5,790	65.0%
13 Oct 2026	121.07	121.07	113.05	114.64	115.11	10,986	67.8%
12 Oct 2026	112.50	120.75	112.50	118.12	117.29	77,388	99.1%
9 Oct 2026	119.77	121.30	114.93	115.81	115.42	57,060	90.3%
8 Oct 2026	125.87	126.00	120.28	120.97	121.48	12,795	82.0%
7 Oct 2026	120.00	128.67	120.00	126.61	125.31	31,389	68.2%
6 Oct 2026	124.01	129.63	122.55	122.55	123.40	6,638	85.7%
5 Oct 2026	137.00	138.65	128.99	128.99	130.53	6,758	88.2%
1 Oct 2026	135.14	138.50	135.00	135.77	136.76	5,172	68.5%
30 Sep 2026	135.10	144.60	135.10	136.40	139.74	16,267	51.1%
29 Sep 2026	137.20	139.45	135.05	138.70	137.15	3,048	81.6%
28 Sep 2026	140.15	152.65	139.50	140.95	141.64	11,180	67.8%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
11 Sep 2026	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
10 Sep 2026	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
29 May 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.