Singer India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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