Singer India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	63.37	64.99	62.40	63.07	63.07	-0.47%	16,596
Jan 12, 2026	64.90	65.00	62.76	63.37	63.37	-1.03%	28,220
Jan 9, 2026	65.00	65.90	63.90	64.03	64.03	-0.68%	28,552
Jan 8, 2026	66.82	66.99	64.11	64.47	64.47	-3.52%	32,450
Jan 7, 2026	66.50	67.85	66.00	66.82	66.82	0.04%	10,304
Jan 6, 2026	65.80	67.00	64.10	66.79	66.79	1.97%	81,339
Jan 5, 2026	69.15	70.74	64.66	65.50	65.50	-6.72%	143,574
Jan 2, 2026	68.27	71.66	68.00	70.22	70.22	2.86%	39,605
Jan 1, 2026	68.30	70.49	68.10	68.27	68.27	-1.46%	13,192
Dec 31, 2025	68.33	70.85	67.48	69.28	69.28	1.41%	53,121
Dec 30, 2025	67.10	69.10	65.90	68.32	68.32	3.26%	55,094
Dec 29, 2025	65.70	67.76	65.70	66.16	66.16	-0.39%	21,355
Dec 26, 2025	67.00	67.00	65.80	66.42	66.42	-0.27%	52,296
Dec 24, 2025	67.25	67.25	66.07	66.60	66.60	-0.51%	46,417
Dec 23, 2025	67.20	68.50	66.32	66.94	66.94	1.75%	54,801
Dec 22, 2025	68.74	69.50	65.00	65.79	65.79	-2.21%	72,262
Dec 19, 2025	67.01	69.84	67.00	67.28	67.28	-0.83%	64,764
Dec 18, 2025	70.69	70.69	67.50	67.84	67.84	-2.19%	51,488
Dec 17, 2025	71.90	71.90	69.10	69.36	69.36	-1.98%	18,452
Dec 16, 2025	70.95	71.50	69.55	70.76	70.76	0.18%	24,047
Dec 15, 2025	70.30	71.58	70.20	70.63	70.63	-0.45%	14,887
Dec 12, 2025	71.49	72.90	70.54	70.95	70.95	-0.24%	32,724
Dec 11, 2025	70.15	71.90	70.15	71.12	71.12	0.57%	18,437
Dec 10, 2025	70.05	73.00	70.05	70.72	70.72	-0.91%	62,410
Dec 9, 2025	69.70	71.90	68.08	71.37	71.37	1.88%	80,250
Dec 8, 2025	71.54	72.98	69.00	70.05	70.05	-2.08%	45,961
Dec 5, 2025	72.05	73.23	71.00	71.54	71.54	-2.31%	57,089
Dec 4, 2025	72.01	74.90	71.26	73.23	73.23	1.65%	52,856
Dec 3, 2025	74.40	74.40	71.85	72.04	72.04	-1.18%	21,321
Dec 2, 2025	71.11	73.50	71.11	72.90	72.90	1.21%	55,331
Dec 1, 2025	72.31	73.75	71.52	72.03	72.03	-0.39%	33,369
Nov 28, 2025	73.40	74.00	71.00	72.31	72.31	-0.84%	39,277
Nov 27, 2025	73.30	75.00	72.00	72.92	72.92	-0.80%	29,499
Nov 26, 2025	72.00	74.85	71.85	73.51	73.51	2.01%	26,645
Nov 25, 2025	72.00	72.50	71.00	72.06	72.06	1.77%	22,932
Nov 24, 2025	74.00	74.98	70.50	70.81	70.81	-3.95%	64,546
Nov 21, 2025	74.23	75.90	73.33	73.72	73.72	-2.29%	37,550
Nov 20, 2025	76.98	77.90	74.10	75.45	75.45	-1.13%	23,745
Nov 19, 2025	77.00	78.40	75.60	76.31	76.31	-0.37%	37,918
Nov 18, 2025	75.00	78.00	75.00	76.59	76.59	2.24%	71,437
Nov 17, 2025	80.30	80.30	73.85	74.91	74.91	-5.60%	148,578
Nov 14, 2025	82.51	83.40	78.25	79.35	79.35	-4.96%	122,600
Nov 13, 2025	87.15	89.80	82.50	83.49	83.49	-1.61%	256,817
Nov 12, 2025	83.00	86.75	81.00	84.86	84.86	1.74%	159,695