Singer India Limited (BOM:505729)
India · Delayed Price · Currency is INR 74.67
-2.45 (-3.18%)
At close: Oct 1, 2026
Singer India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 76.47 | 77.93 | 74.00 | 74.67 | 74.67 | -3.18% | 9,172 |
| Sep 30, 2026 | 77.05 | 77.25 | 75.31 | 77.12 | 77.12 | 0.60% | 2,582 |
| Sep 29, 2026 | 75.28 | 78.00 | 75.28 | 76.66 | 76.66 | 0.51% | 15,271 |
| Sep 28, 2026 | 77.00 | 78.80 | 76.08 | 76.27 | 76.27 | -1.79% | 16,525 |
| Sep 25, 2026 | 77.75 | 78.34 | 77.00 | 77.66 | 77.66 | -0.17% | 2,465 |
| Sep 24, 2026 | 83.50 | 83.50 | 77.75 | 77.79 | 77.79 | -1.62% | 3,145 |
| Sep 23, 2026 | 77.00 | 80.00 | 77.00 | 79.07 | 79.07 | 2.78% | 5,741 |
| Sep 22, 2026 | 79.65 | 81.64 | 76.49 | 76.93 | 76.93 | 1.26% | 2,505 |
| Sep 21, 2026 | 76.92 | 78.90 | 75.00 | 75.97 | 75.97 | -1.24% | 2,733 |
| Sep 18, 2026 | 76.51 | 77.89 | 75.50 | 76.92 | 76.92 | 0.09% | 2,498 |
| Sep 17, 2026 | 77.10 | 78.50 | 76.01 | 76.85 | 76.85 | -1.80% | 8,606 |
| Sep 16, 2026 | 75.50 | 78.78 | 73.57 | 78.26 | 78.26 | 4.81% | 15,004 |
| Sep 15, 2026 | 75.02 | 76.32 | 74.00 | 74.67 | 74.67 | -2.19% | 16,573 |
| Sep 11, 2026 | 73.30 | 76.46 | 73.23 | 76.34 | 76.34 | 3.64% | 4,705 |
| Sep 10, 2026 | 74.50 | 76.56 | 69.29 | 73.66 | 73.66 | -1.77% | 24,993 |
| Sep 9, 2026 | 75.75 | 76.50 | 74.37 | 74.99 | 74.99 | -1.24% | 1,879 |
| Sep 8, 2026 | 74.10 | 77.89 | 74.00 | 75.93 | 75.93 | 1.20% | 10,162 |
| Sep 7, 2026 | 76.76 | 77.17 | 74.10 | 75.03 | 75.03 | -2.25% | 15,003 |
| Sep 4, 2026 | 77.00 | 81.99 | 75.34 | 76.76 | 76.76 | 0.14% | 28,129 |
| Sep 3, 2026 | 74.52 | 76.90 | 72.92 | 76.65 | 76.65 | 2.60% | 24,043 |
| Sep 2, 2026 | 75.05 | 75.87 | 74.52 | 74.71 | 74.71 | -1.67% | 5,738 |
| Sep 1, 2026 | 76.98 | 79.89 | 75.00 | 75.98 | 75.98 | -1.17% | 15,487 |
| Aug 31, 2026 | 77.80 | 78.07 | 76.62 | 76.88 | 76.88 | -1.17% | 8,760 |
| Aug 28, 2026 | 77.00 | 80.49 | 76.69 | 77.79 | 77.79 | 0.86% | 9,867 |
| Aug 27, 2026 | 80.00 | 80.00 | 76.00 | 77.13 | 77.13 | -0.43% | 11,045 |
| Aug 26, 2026 | 82.90 | 82.90 | 77.00 | 77.46 | 77.46 | -1.66% | 11,966 |
| Aug 25, 2026 | 79.32 | 80.15 | 77.51 | 78.77 | 78.77 | -0.69% | 11,230 |
| Aug 24, 2026 | 82.50 | 83.96 | 78.00 | 79.32 | 79.32 | -3.22% | 17,429 |
| Aug 21, 2026 | 84.45 | 86.50 | 81.38 | 81.96 | 81.96 | -2.57% | 23,388 |
| Aug 20, 2026 | 85.75 | 89.78 | 83.10 | 84.12 | 84.12 | 1.31% | 37,986 |
| Aug 19, 2026 | 77.05 | 84.50 | 77.05 | 83.03 | 83.03 | 5.35% | 20,771 |
| Aug 18, 2026 | 80.50 | 81.95 | 78.10 | 78.81 | 78.81 | -2.38% | 4,588 |
| Aug 17, 2026 | 82.75 | 83.26 | 79.28 | 80.73 | 80.73 | -3.21% | 21,264 |
| Aug 14, 2026 | 85.35 | 87.80 | 82.20 | 83.41 | 83.41 | -1.89% | 23,056 |
| Aug 13, 2026 | 90.44 | 90.44 | 81.95 | 85.02 | 85.02 | -6.96% | 138,818 |
| Aug 12, 2026 | 76.79 | 91.38 | 74.35 | 91.38 | 91.38 | 20.00% | 523,501 |
| Aug 11, 2026 | 71.80 | 77.35 | 68.60 | 76.15 | 76.15 | 10.14% | 80,350 |
| Aug 10, 2026 | 66.30 | 69.25 | 66.30 | 69.14 | 69.14 | 1.53% | 8,163 |
| Aug 7, 2026 | 66.61 | 68.55 | 65.00 | 68.10 | 68.10 | 0.19% | 34,666 |
| Aug 6, 2026 | 65.99 | 69.00 | 65.39 | 67.97 | 67.97 | 2.98% | 18,366 |
| Aug 5, 2026 | 65.21 | 67.80 | 65.10 | 66.00 | 66.00 | 1.07% | 9,243 |
| Aug 4, 2026 | 65.90 | 65.90 | 64.11 | 65.30 | 65.30 | 0.08% | 6,582 |
| Aug 3, 2026 | 64.10 | 66.00 | 64.10 | 65.25 | 65.25 | 0.28% | 7,317 |
| Jul 31, 2026 | 64.70 | 66.00 | 64.02 | 65.07 | 65.07 | 1.83% | 2,746 |
| Jul 30, 2026 | 65.30 | 66.00 | 63.84 | 64.30 | 63.90 | -1.53% | 9,666 |
| Jul 29, 2026 | 65.50 | 66.05 | 65.00 | 65.30 | 64.89 | 0.12% | 1,522 |
| Jul 28, 2026 | 66.00 | 66.00 | 65.20 | 65.22 | 64.81 | -1.33% | 592 |
| Jul 27, 2026 | 66.33 | 67.00 | 66.05 | 66.10 | 65.69 | -0.24% | 3,037 |
| Jul 24, 2026 | 68.00 | 68.00 | 64.85 | 66.26 | 65.85 | -1.12% | 10,801 |
| Jul 23, 2026 | 66.50 | 70.56 | 66.00 | 67.01 | 66.59 | 2.40% | 11,778 |