Latest Stock Price Information & Analysis
| PBV (Price to Book Value) | 5.01 |
| Fiscal Year | 082/083 |
| Quarter | q1 |
| EPS (Earnings Per Share) | 6.11 |
| Book Value | Rs. 78.64 |
| Paid-up Capital | Rs. 1593000000 |
SGHC was closed at RS. 394 on 2026-04-20 has reported an EPS of 6.11, PE Ratio 64.48 and a Book Value of Rs. 78.64 for the q1 of fiscal year 082/083. With a Paidup Capital of Rs. 1593000000 .
| Date | Close | Open | High | Low | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-04-20 | 394 | 400 | 403 | 390.1 | 29291 | -0.1 |
| 2026-04-17 | 394.1 | 403.9 | 403.9 | 390 | 31419 | -2 |
| 2026-04-16 | 396.1 | 400 | 400.1 | 395 | 27938 | -2.5 |
| 2026-04-15 | 398.6 | 400 | 408 | 398 | 65821 | 0.5 |
| 2026-04-13 | 398.1 | 407 | 407 | 397 | 66654 | -10.6 |
| 2026-04-10 | 408.7 | 413.2 | 414.9 | 400 | 70675 | -4.5 |
| 2026-04-09 | 413.2 | 422 | 422 | 407.4 | 54558 | -10.8 |
| 2026-04-08 | 424 | 434.5 | 487.6 | 400 | 359346 | -19.3 |
| 2026-04-07 | 443.3 | 408 | 443.3 | 386.3 | 104391 | 40.3 |
| 2026-04-06 | 403 | 380.1 | 417 | 380.1 | 42407 | 16 |
| 2026-04-05 | 387 | 406.7 | 418 | 384 | 36394 | -28 |
| 2026-04-02 | 415 | 415 | 449 | 408 | 74184 | -2 |
| 2026-04-01 | 417 | 417 | 420 | 403.1 | 40475 | -6 |
| 2026-03-31 | 423 | 418.6 | 425.5 | 412 | 39121 | -4 |
| 2026-03-30 | 427 | 430 | 437 | 420 | 40806 | -10.9 |
| 2026-03-29 | 437.9 | 464.1 | 464.1 | 430 | 119697 | -17.1 |
| 2026-03-26 | 455 | 440 | 455 | 436.1 | 69567 | 10 |
| 2026-03-25 | 445 | 445 | 462 | 440 | 174284 | 0 |
| 2026-03-24 | 445 | 416.5 | 447.7 | 416.5 | 323279 | 20 |
| 2026-03-23 | 425 | 406.7 | 425 | 406.7 | 61253 | 11.06 |
| 2026-03-22 | 413.94 | 425 | 426 | 407.1 | 54018 | -4.06 |
| 2026-03-19 | 418 | 407.9 | 430 | 407.9 | 78152 | 2 |
| 2026-03-17 | 416 | 410 | 418 | 410 | 33655 | 6 |
| 2026-03-16 | 410 | 415 | 420 | 409.9 | 26130 | -5 |
| 2026-03-15 | 415 | 417 | 422 | 410.7 | 26313 | 0.9 |
| 2026-03-12 | 414.1 | 408.1 | 435 | 408.1 | 61095 | 0.1 |
| 2026-03-11 | 414 | 429 | 429 | 412 | 38948 | -7 |
| 2026-03-10 | 421 | 440 | 440 | 407.3 | 79102 | -19 |
| 2026-03-09 | 440 | 400.5 | 440.2 | 400.5 | 2558 | 39.5 |
| 2026-03-03 | 400.5 | 391.2 | 403.9 | 391.2 | 17106 | 4.5 |
| 2026-03-01 | 396 | 392 | 397.8 | 384.3 | 14816 | -3.7 |
| 2026-02-26 | 399.7 | 394 | 405 | 392 | 18157 | -0.3 |
| 2026-02-25 | 400 | 392.5 | 408 | 392.5 | 19529 | 0.2 |
| 2026-02-24 | 399.8 | 377.2 | 403 | 377.2 | 26003 | 22.6 |
| 2026-02-23 | 377.2 | 376.3 | 388.6 | 375 | 31341 | -3.8 |
| 2026-02-22 | 381 | 387 | 389 | 380 | 33026 | -11.1 |
| 2026-02-17 | 392.1 | 401.1 | 401.1 | 390 | 43608 | -12.8 |
| 2026-02-16 | 404.9 | 418.2 | 418.3 | 393.1 | 46424 | -5.1 |
| 2026-02-12 | 410 | 407.5 | 420 | 407 | 42400 | -1 |
| 2026-02-11 | 411 | 430.9 | 430.9 | 408.3 | 27422 | -13 |
| 2026-02-10 | 424 | 421 | 437 | 419 | 213155 | 9.1 |
| 2026-02-09 | 414.9 | 407 | 429.8 | 400.2 | 186317 | 9.9 |
| 2026-02-08 | 405 | 406.7 | 423.3 | 403.1 | 44947 | -10 |
| 2026-02-05 | 415 | 414.5 | 428 | 413 | 38824 | -7.9 |
| 2026-02-04 | 422.9 | 409.8 | 434 | 407 | 60514 | 4.8 |
| 2026-02-03 | 418.1 | 420.6 | 429 | 410 | 60245 | -11 |
| 2026-02-02 | 429.1 | 423.4 | 474 | 423.4 | 152142 | -2.9 |
| 2026-02-01 | 432 | 424.4 | 446 | 424.4 | 87514 | -1 |
| 2026-01-29 | 433 | 411.6 | 462 | 411.6 | 148789 | 13 |
| 2026-01-28 | 420 | 427.6 | 433.5 | 417 | 55518 | -7.5 |
| 2026-01-27 | 427.5 | 443 | 448 | 417.1 | 89220 | -12.6 |
| 2026-01-26 | 440.1 | 418.5 | 451 | 411.6 | 262575 | 27.1 |
| 2026-01-25 | 413 | 397 | 415 | 395 | 109144 | 20 |
| 2026-01-22 | 393 | 380 | 401 | 380 | 28406 | 7.4 |
| 2026-01-21 | 385.6 | 391 | 398 | 385.2 | 33933 | -9.1 |
| 2026-01-20 | 394.7 | 371.1 | 402.5 | 371.1 | 49092 | 17.7 |
| 2026-01-18 | 377 | 370.3 | 382 | 370.3 | 16893 | 1.5 |
| 2026-01-14 | 375.5 | 377 | 390.5 | 375 | 44509 | 5.5 |
| 2026-01-13 | 370 | 367 | 382.7 | 361 | 32242 | 0.1 |
| 2026-01-12 | 369.9 | 370.1 | 380 | 365 | 35107 | -3.2 |
| 2026-01-08 | 373.1 | 382.2 | 406 | 370 | 37229 | -1.9 |
| 2026-01-07 | 375 | 387.6 | 409 | 373 | 17366 | -5 |
| 2026-01-06 | 380 | 390 | 390 | 376.2 | 27765 | -4.8 |
| 2026-01-05 | 384.8 | 387.8 | 395 | 381 | 29506 | 4.6 |
| 2026-01-04 | 380.2 | 385.1 | 393 | 378 | 34605 | -9.8 |
| 2026-01-01 | 390 | 395 | 429 | 388 | 74194 | -1.1 |
| 2025-12-31 | 391.1 | 395.8 | 411 | 386 | 84474 | 3 |
| 2025-12-29 | 388.1 | 408 | 408 | 388.1 | 35778 | -11.9 |
| 2025-12-28 | 400 | 401 | 409 | 395 | 37276 | 7.1 |
| 2025-12-22 | 392.9 | 389 | 399 | 385.6 | 17352 | -0.1 |
| 2025-12-21 | 393 | 400 | 401 | 391 | 21450 | -13 |
| 2025-12-18 | 406 | 412 | 412 | 401.3 | 23822 | -1 |
| 2025-12-17 | 407 | 407.8 | 413 | 405 | 16191 | -8 |
| 2025-12-16 | 415 | 424.4 | 424.4 | 400 | 18244 | -18 |
| 2025-12-15 | 433 | 393.3 | 433 | 391.2 | 66216 | 35 |
| 2025-12-14 | 398 | 411 | 418 | 396 | 26834 | -17 |
| 2025-12-11 | 415 | 415 | 419.5 | 410 | 84463 | 7 |
| 2025-12-10 | 408 | 419.8 | 420 | 389 | 28095 | -11.8 |
| 2025-12-09 | 419.8 | 386 | 421 | 348 | 81309 | 33.8 |
| 2025-12-08 | 386 | 395 | 400 | 386 | 24061 | -13 |
| 2025-12-07 | 399 | 410 | 415 | 390 | 40976 | -14 |
| 2025-12-03 | 413 | 415 | 420 | 408 | 39390 | -3.4 |
| 2025-12-02 | 416.4 | 422.3 | 426 | 411 | 35407 | 2.1 |
| 2025-12-01 | 414.3 | 414 | 427 | 412.1 | 44823 | 2.3 |
| 2025-11-30 | 412 | 440 | 445 | 412 | 49850 | -22 |
| 2025-11-27 | 434 | 439.9 | 439.9 | 423 | 85783 | 1.1 |
| 2025-11-26 | 432.9 | 431.2 | 439 | 426 | 72857 | -0.1 |
| 2025-11-25 | 433 | 443.7 | 443.7 | 425.5 | 59579 | -2 |
| 2025-11-24 | 435 | 420.2 | 448.8 | 404.9 | 152414 | 23 |
| 2025-11-23 | 412 | 415 | 425 | 407.1 | 63424 | -9 |
| 2025-11-20 | 421 | 397.1 | 432 | 397.1 | 230038 | 16 |
| 2025-11-19 | 405 | 390.3 | 405 | 382.3 | 119306 | 15 |
| 2025-11-18 | 390 | 390 | 400 | 380 | 29017 | 1 |
| 2025-11-17 | 389 | 373 | 406 | 365.2 | 96929 | 9 |
| 2025-11-16 | 380 | 373.6 | 395 | 372 | 76944 | 13.7 |
| 2025-11-13 | 366.3 | 333 | 366.3 | 333 | 59422 | 33.3 |
| 2025-11-12 | 333 | 323.5 | 335 | 323 | 10805 | 10.9 |
| 2025-11-11 | 322.1 | 331 | 331 | 319 | 2189 | -2.9 |
| 2025-11-10 | 325 | 320 | 333 | 315 | 8436 | 10.1 |
| 2025-11-09 | 314.9 | 325 | 330 | 312.8 | 4271 | -8.7 |
| 2025-11-06 | 323.6 | 323.4 | 336 | 323.4 | 5814 | -6.3 |
| 2025-11-05 | 329.9 | 326 | 330 | 321 | 5852 | -0.6 |
| 2025-11-04 | 330.5 | 335 | 337 | 330.1 | 6899 | -11 |
| 2025-11-03 | 341.5 | 345.2 | 352 | 330 | 6932 | -3.7 |
| 2025-11-02 | 345.2 | 334 | 364 | 334 | 18998 | 4.4 |
| 2025-10-30 | 340.8 | 330 | 342.7 | 318.8 | 12425 | 15.6 |
| 2025-10-29 | 325.2 | 321 | 334.8 | 317 | 8684 | 3.2 |
| 2025-10-28 | 322 | 303.1 | 329 | 303.1 | 11664 | 13.5 |
| 2025-10-26 | 308.5 | 297 | 308.5 | 296 | 2539 | 6.7 |
| 2025-10-19 | 301.8 | 304.5 | 304.5 | 300 | 1645 | 1.9 |
| 2025-10-16 | 299.9 | 297 | 317.9 | 297 | 8100 | -1.1 |
| 2025-10-15 | 301 | 298.1 | 306 | 298.1 | 6604 | 0 |
| 2025-10-14 | 301 | 310 | 310 | 301 | 8660 | -8 |
| 2025-10-13 | 309 | 305.8 | 309.9 | 302.2 | 7636 | -3 |
| 2025-10-12 | 312 | 320.1 | 320.1 | 303 | 13578 | -14.6 |
| 2025-10-09 | 326.6 | 325 | 344.8 | 325 | 6219 | 1.6 |
| 2025-10-08 | 325 | 333 | 333 | 325 | 7079 | -13.9 |
| 2025-10-07 | 338.9 | 338 | 344.6 | 330.1 | 5248 | -5.1 |
| 2025-09-28 | 344 | 338.1 | 345 | 338 | 4845 | 6 |
| 2025-09-25 | 338 | 335 | 342 | 335 | 6259 | -3 |
| 2025-09-24 | 341 | 351 | 351 | 333.1 | 7266 | -5.1 |
| 2025-09-23 | 346.1 | 342 | 349.6 | 328.7 | 8151 | 10.78 |
| 2025-09-21 | 335.32 | 324 | 342 | 310.7 | 20860 | 5.72 |
| 2025-09-18 | 329.6 | 329.6 | 329.6 | 329.6 | 50 | -6.66 |
| 2025-09-08 | 336.26 | 335.1 | 353.4 | 335 | 5996 | -3.71 |
| 2025-09-07 | 339.97 | 343.1 | 345.1 | 338.2 | 6771 | -8.17 |
| 2025-09-04 | 348.14 | 339 | 351 | 337.2 | 14087 | 3.72 |
| 2025-09-03 | 344.42 | 354.5 | 354.5 | 344.1 | 19483 | -10.91 |
| 2025-09-02 | 355.33 | 363 | 363 | 355 | 16393 | -6.77 |
| 2025-09-01 | 362.1 | 361.5 | 370 | 361 | 12779 | -4.29 |
| 2025-08-31 | 366.39 | 378 | 379 | 365 | 16217 | -11.97 |
| 2025-08-28 | 378.36 | 366 | 386 | 366 | 28548 | 7.98 |
| 2025-08-27 | 370.38 | 366.1 | 371 | 363.4 | 19383 | 4.64 |
| 2025-08-26 | 365.74 | 371 | 373 | 365 | 14713 | -4.95 |
| 2025-08-25 | 370.69 | 374 | 379 | 368.1 | 12863 | -3.64 |
| 2025-08-24 | 374.33 | 377 | 380.5 | 373 | 14312 | -7.94 |
| 2025-08-21 | 382.27 | 374 | 384.9 | 374 | 11495 | 2.16 |
| 2025-08-20 | 380.11 | 387 | 387 | 379.5 | 19689 | -9.21 |
| 2025-08-19 | 389.32 | 392 | 399 | 387 | 34199 | -0.89 |
| 2025-08-18 | 390.21 | 375 | 392 | 370 | 30064 | 14.52 |
| 2025-08-17 | 375.69 | 389 | 394 | 375 | 35701 | -15.71 |
| 2025-08-14 | 391.4 | 391 | 405 | 390 | 17075 | -6.2 |
| 2025-08-13 | 397.6 | 399 | 403 | 389 | 41242 | 0.72 |
| 2025-08-12 | 396.88 | 410 | 410 | 395.2 | 31291 | -31.29 |
| 2025-08-07 | 428.17 | 427.2 | 436 | 425 | 40639 | -0.66 |
| 2025-08-06 | 428.83 | 437 | 437 | 414 | 32742 | -0.17 |
| 2025-08-05 | 429 | 441.7 | 459 | 428.6 | 26192 | -20.81 |
| 2025-08-04 | 449.81 | 430 | 455.9 | 425 | 49036 | 20.78 |
| 2025-08-03 | 429.03 | 420.1 | 445 | 403.5 | 122724 | 0.39 |
| 2025-07-31 | 428.64 | 442.1 | 459.3 | 420 | 42630 | -21.67 |
| 2025-07-30 | 450.31 | 455.8 | 464.8 | 442.2 | 30041 | -5.41 |
| 2025-07-29 | 455.72 | 475 | 477.4 | 455 | 33693 | -2.66 |
| 2025-07-28 | 458.38 | 470 | 476 | 443 | 46408 | -18.38 |
| 2025-07-27 | 476.76 | 471.9 | 501.8 | 466 | 76638 | 14.06 |
| 2025-07-24 | 462.7 | 422 | 462.7 | 422 | 103648 | 42.02 |
| 2025-07-23 | 420.68 | 413 | 422 | 413 | 23469 | 5.38 |
| 2025-07-22 | 415.3 | 412 | 425.9 | 412 | 20999 | 5.3 |
| 2025-07-21 | 410 | 411 | 417 | 405 | 20198 | -1.46 |
| 2025-07-20 | 411.46 | 420 | 436 | 409.5 | 25502 | -3.51 |
| 2025-07-17 | 414.97 | 400 | 418 | 397.3 | 21532 | 18.15 |
| 2025-07-16 | 396.82 | 400.5 | 400.5 | 392 | 12937 | 3.65 |
| 2025-07-15 | 393.17 | 396.5 | 398.5 | 391.1 | 4374 | 1.43 |
| 2025-07-14 | 391.74 | 390.2 | 400 | 390 | 11106 | -2.55 |
| 2025-07-13 | 394.29 | 402 | 410 | 392 | 11191 | -3.08 |
| 2025-07-10 | 397.37 | 402 | 404 | 395 | 8008 | 0.37 |
| 2025-07-09 | 397 | 400 | 403 | 395.1 | 10895 | -0.18 |
| 2025-07-08 | 397.18 | 392.2 | 403 | 392.2 | 4793 | -2.24 |
| 2025-07-07 | 399.42 | 395 | 400 | 395 | 10317 | -0.68 |
| 2025-07-06 | 400.1 | 419.5 | 419.5 | 399 | 9864 | -14.52 |
| 2025-07-03 | 414.62 | 420 | 436 | 412.2 | 9787 | -6.59 |
| 2025-07-02 | 421.21 | 401 | 433 | 400.1 | 29599 | 24.21 |
| 2025-07-01 | 397 | 390 | 399 | 390 | 8816 | 3.55 |
| 2025-06-30 | 393.45 | 391 | 402.3 | 391 | 9913 | -0.08 |
| 2025-06-29 | 393.53 | 398 | 401 | 391 | 19218 | -11.94 |
| 2025-06-26 | 405.47 | 400.1 | 411 | 395 | 17901 | -1.04 |
| 2025-06-25 | 406.51 | 400 | 415 | 400 | 11838 | -0.51 |
| 2025-06-24 | 407.02 | 407 | 411 | 402 | 9343 | 0.06 |
| 2025-06-23 | 406.96 | 407 | 414.9 | 400.4 | 10341 | -7.79 |
| 2025-06-22 | 414.75 | 415 | 419.8 | 410.4 | 7967 | -2.37 |
| 2025-06-19 | 417.12 | 438.6 | 438.6 | 405 | 16274 | -14.91 |
| 2025-06-18 | 432.03 | 410.9 | 450 | 403 | 29980 | 15.16 |
| 2025-06-17 | 416.87 | 418.1 | 424.5 | 416 | 7306 | -3.4 |
| 2025-06-16 | 420.27 | 430 | 430 | 420 | 12624 | -4.81 |
| 2025-06-15 | 425.08 | 422 | 426 | 416 | 18860 | 3.96 |
| 2025-06-12 | 421.12 | 422 | 428 | 417 | 15312 | -0.19 |
| 2025-06-11 | 421.31 | 420 | 428.4 | 414 | 11706 | -5.19 |
| 2025-06-10 | 426.5 | 428 | 439 | 426 | 6843 | 0.57 |
| 2025-06-09 | 425.93 | 405 | 436 | 405 | 11909 | 18.5 |
| 2025-06-08 | 407.43 | 407 | 414.9 | 406.3 | 13062 | -5.96 |
| 2025-06-05 | 413.39 | 423.5 | 423.5 | 410 | 3824 | -2.02 |
| 2025-06-04 | 415.41 | 408 | 420 | 408 | 7905 | 0.33 |
| 2025-06-03 | 415.08 | 414.2 | 422 | 410.1 | 17020 | -7.24 |
| 2025-06-02 | 422.32 | 432.5 | 432.5 | 420.1 | 13730 | -2.04 |
| 2025-05-28 | 424.36 | 433.9 | 440 | 419 | 6185 | -1.11 |
| 2025-05-27 | 425.47 | 420.1 | 430 | 415 | 8631 | -2.85 |
| 2025-05-26 | 428.32 | 445 | 445.3 | 424 | 15347 | -8.82 |
| 2025-05-25 | 437.14 | 434.5 | 441 | 434 | 5921 | -5.49 |
| 2025-05-22 | 442.63 | 445 | 457.5 | 435 | 18534 | 2.57 |
| 2025-05-21 | 440.06 | 489.5 | 499 | 432 | 51698 | -39.92 |
| 2025-05-20 | 479.98 | 460 | 480.9 | 460 | 5182 | 11.58 |
| 2025-05-19 | 468.4 | 457.2 | 484.8 | 457.2 | 4414 | 5.91 |
| 2025-05-18 | 462.49 | 463 | 467 | 457.5 | 3217 | -9.95 |
| 2025-05-15 | 472.44 | 463.9 | 475 | 463.9 | 5041 | -0.66 |
| 2025-05-14 | 473.1 | 471 | 490 | 471 | 3490 | -7.01 |
| 2025-05-13 | 480.11 | 482 | 514 | 467.2 | 15020 | -3.19 |
| 2025-05-11 | 483.3 | 490 | 499 | 481 | 15442 | 0.77 |
| 2025-05-07 | 482.53 | 469 | 488 | 462.3 | 11634 | 20.59 |
| 2025-05-06 | 461.94 | 467 | 467 | 452 | 12192 | 2.97 |
| 2025-05-05 | 458.97 | 456 | 462.5 | 451 | 30 | -1.2 |
| 2025-05-04 | 460.17 | 459.7 | 465 | 452 | 11206 | 9.41 |
| 2025-04-30 | 450.76 | 462 | 471 | 444.5 | 18077 | -2.63 |
| 2025-04-29 | 453.39 | 465 | 480.4 | 451.3 | 19870 | -18.77 |
| 2025-04-28 | 472.16 | 490 | 492 | 469 | 28383 | -20.94 |
| 2025-04-27 | 493.1 | 510.9 | 510.9 | 492.1 | 12388 | -7.95 |
| 2025-04-24 | 501.05 | 494.2 | 510 | 494.2 | 6135 | 5.74 |
| 2025-04-23 | 495.31 | 503.2 | 511 | 495 | 10078 | -15.94 |
| 2025-04-22 | 511.25 | 504 | 518 | 495 | 12835 | 8.39 |
| 2025-04-21 | 502.86 | 500.1 | 512 | 500 | 9378 | 502.86 |