Singer India Limited (BOM:505729)
India · Delayed Price · Currency is INR 65.98
-2.36 (-3.45%)
At close: Mar 27, 2026
Singer India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 68.00 | 69.48 | 65.14 | 65.98 | 65.98 | -3.45% | 48,792 |
| Mar 25, 2026 | 68.71 | 70.00 | 66.50 | 68.34 | 68.34 | -0.25% | 54,200 |
| Mar 24, 2026 | 67.56 | 70.32 | 67.56 | 68.51 | 68.51 | -0.44% | 18,229 |
| Mar 23, 2026 | 70.53 | 70.53 | 67.01 | 68.81 | 68.81 | -2.42% | 63,309 |
| Mar 20, 2026 | 70.52 | 73.29 | 70.30 | 70.52 | 70.52 | -0.01% | 58,650 |
| Mar 19, 2026 | 75.90 | 75.90 | 69.15 | 70.53 | 70.53 | -7.77% | 71,546 |
| Mar 18, 2026 | 75.99 | 77.78 | 74.80 | 76.47 | 76.47 | 3.34% | 66,287 |
| Mar 17, 2026 | 76.19 | 76.19 | 73.10 | 74.00 | 74.00 | -0.60% | 32,762 |
| Mar 16, 2026 | 78.10 | 80.80 | 73.11 | 74.45 | 74.45 | -3.79% | 68,665 |
| Mar 13, 2026 | 81.67 | 82.00 | 75.00 | 77.38 | 77.38 | -5.25% | 194,610 |
| Mar 12, 2026 | 78.71 | 82.80 | 76.01 | 81.67 | 81.67 | 3.76% | 151,770 |
| Mar 11, 2026 | 73.65 | 82.00 | 73.65 | 78.71 | 78.71 | 3.80% | 161,775 |
| Mar 10, 2026 | 72.79 | 76.79 | 71.60 | 75.83 | 75.83 | 6.31% | 91,978 |
| Mar 9, 2026 | 71.25 | 72.45 | 68.32 | 71.33 | 71.33 | 0.11% | 70,539 |
| Mar 6, 2026 | 73.69 | 73.70 | 70.20 | 71.25 | 71.25 | -3.38% | 75,591 |
| Mar 5, 2026 | 74.70 | 74.70 | 72.51 | 73.74 | 73.74 | 2.18% | 34,000 |
| Mar 4, 2026 | 73.50 | 73.50 | 70.20 | 72.17 | 72.17 | -2.24% | 44,861 |
| Mar 2, 2026 | 70.15 | 75.01 | 70.15 | 73.82 | 73.82 | -2.12% | 101,929 |
| Feb 27, 2026 | 75.80 | 76.20 | 73.00 | 75.42 | 75.42 | 0.99% | 70,246 |
| Feb 26, 2026 | 73.99 | 75.40 | 73.18 | 74.68 | 74.68 | 2.06% | 61,633 |
| Feb 25, 2026 | 74.23 | 75.10 | 71.00 | 73.17 | 73.17 | 1.18% | 91,259 |
| Feb 24, 2026 | 72.35 | 72.90 | 70.20 | 72.32 | 72.32 | -0.04% | 21,808 |
| Feb 23, 2026 | 74.62 | 74.62 | 72.00 | 72.35 | 72.35 | -1.64% | 20,908 |
| Feb 20, 2026 | 68.53 | 74.50 | 68.53 | 73.56 | 73.56 | 5.33% | 124,334 |
| Feb 19, 2026 | 71.21 | 71.77 | 69.00 | 69.84 | 69.84 | -2.62% | 38,083 |
| Feb 18, 2026 | 72.69 | 73.50 | 71.31 | 71.72 | 71.72 | -1.33% | 25,746 |
| Feb 17, 2026 | 71.97 | 74.00 | 70.27 | 72.69 | 72.69 | 3.03% | 59,171 |
| Feb 16, 2026 | 72.18 | 73.80 | 70.00 | 70.55 | 70.55 | -1.78% | 17,031 |
| Feb 13, 2026 | 78.87 | 78.87 | 71.35 | 71.83 | 71.83 | -4.06% | 164,253 |
| Feb 12, 2026 | 75.94 | 75.94 | 74.12 | 74.87 | 74.87 | -0.35% | 45,496 |
| Feb 11, 2026 | 72.60 | 76.55 | 72.60 | 75.13 | 75.13 | 1.75% | 150,140 |
| Feb 10, 2026 | 68.50 | 75.00 | 68.01 | 73.84 | 73.84 | 8.25% | 241,573 |
| Feb 9, 2026 | 65.01 | 69.50 | 63.60 | 68.21 | 68.21 | 4.44% | 155,297 |
| Feb 6, 2026 | 65.41 | 65.85 | 65.22 | 65.31 | 65.31 | -0.82% | 18,671 |
| Feb 5, 2026 | 67.96 | 67.96 | 65.63 | 65.85 | 65.85 | -1.27% | 9,567 |
| Feb 4, 2026 | 64.65 | 67.20 | 63.00 | 66.70 | 66.70 | 3.17% | 48,686 |
| Feb 3, 2026 | 63.69 | 66.50 | 62.05 | 64.65 | 64.65 | 6.63% | 81,861 |
| Feb 2, 2026 | 61.61 | 63.75 | 60.10 | 60.63 | 60.63 | -3.33% | 17,161 |
| Feb 1, 2026 | 63.65 | 64.75 | 59.91 | 62.72 | 62.72 | 0.45% | 19,823 |
| Jan 30, 2026 | 62.52 | 67.90 | 62.00 | 62.44 | 62.44 | -1.64% | 89,140 |
| Jan 29, 2026 | 59.00 | 64.79 | 58.10 | 63.48 | 63.48 | 7.63% | 60,912 |
| Jan 28, 2026 | 57.47 | 59.00 | 57.47 | 58.98 | 58.98 | 2.63% | 13,241 |
| Jan 27, 2026 | 58.62 | 58.62 | 56.35 | 57.47 | 57.47 | -0.02% | 26,305 |
| Jan 23, 2026 | 57.99 | 58.00 | 56.26 | 57.48 | 57.48 | 0.52% | 32,680 |
| Jan 22, 2026 | 58.99 | 59.37 | 57.00 | 57.18 | 57.18 | -0.52% | 33,500 |
| Jan 21, 2026 | 57.68 | 58.20 | 55.21 | 57.48 | 57.48 | 2.06% | 58,690 |
| Jan 20, 2026 | 62.74 | 62.74 | 55.50 | 56.32 | 56.32 | -9.06% | 132,004 |
| Jan 19, 2026 | 62.26 | 63.84 | 61.60 | 61.93 | 61.93 | -2.49% | 26,772 |
| Jan 16, 2026 | 63.90 | 63.90 | 62.50 | 63.51 | 63.51 | -0.30% | 13,094 |
| Jan 14, 2026 | 62.19 | 63.80 | 62.19 | 63.70 | 63.70 | 1.00% | 6,494 |