Singer India Limited (BOM:505729)
India · Delayed Price · Currency is INR 90.45
+2.60 (2.96%)
At close: Nov 12, 2026
Singer India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 89.70 | 92.82 | 86.35 | 90.45 | 90.45 | 2.96% | 13,614 |
| Nov 11, 2026 | 89.39 | 90.08 | 87.63 | 87.85 | 87.85 | 0.72% | 9,177 |
| Nov 9, 2026 | 88.99 | 88.99 | 86.38 | 87.22 | 87.22 | -2.25% | 6,609 |
| Nov 8, 2026 | 88.99 | 90.21 | 87.43 | 89.23 | 89.23 | 2.85% | 4,390 |
| Nov 6, 2026 | 89.00 | 89.00 | 86.32 | 86.76 | 86.76 | -1.71% | 11,401 |
| Nov 5, 2026 | 88.31 | 91.01 | 88.05 | 88.27 | 88.27 | -1.00% | 15,646 |
| Nov 4, 2026 | 87.15 | 90.90 | 86.89 | 89.16 | 89.16 | 0.85% | 10,247 |
| Nov 3, 2026 | 93.18 | 94.55 | 87.60 | 88.41 | 88.41 | -2.17% | 13,599 |
| Nov 2, 2026 | 91.15 | 93.52 | 89.00 | 90.37 | 90.37 | -1.15% | 9,808 |
| Oct 30, 2026 | 97.00 | 97.00 | 90.98 | 91.42 | 91.42 | -2.92% | 18,590 |
| Oct 29, 2026 | 88.06 | 98.00 | 87.31 | 94.17 | 94.17 | 6.84% | 54,624 |
| Oct 28, 2026 | 91.49 | 91.51 | 87.31 | 88.14 | 88.14 | -1.14% | 9,768 |
| Oct 27, 2026 | 89.57 | 92.64 | 87.05 | 89.16 | 89.16 | 2.32% | 27,285 |
| Oct 26, 2026 | 88.69 | 89.99 | 86.30 | 87.14 | 87.14 | 1.09% | 30,245 |
| Oct 23, 2026 | 90.41 | 92.00 | 84.01 | 86.20 | 86.20 | -7.00% | 27,919 |
| Oct 22, 2026 | 87.74 | 95.33 | 85.30 | 92.69 | 92.69 | 4.57% | 73,664 |
| Oct 21, 2026 | 89.96 | 93.60 | 87.00 | 88.64 | 88.64 | -3.31% | 37,666 |
| Oct 19, 2026 | 90.99 | 96.20 | 87.08 | 91.67 | 91.67 | 1.99% | 84,658 |
| Oct 16, 2026 | 78.49 | 90.12 | 75.50 | 89.88 | 89.88 | 19.68% | 187,443 |
| Oct 15, 2026 | 76.10 | 76.20 | 75.00 | 75.10 | 75.10 | -1.46% | 8,143 |
| Oct 14, 2026 | 76.30 | 77.00 | 76.10 | 76.21 | 76.21 | 0.91% | 6,799 |
| Oct 13, 2026 | 75.79 | 76.90 | 75.43 | 75.52 | 75.52 | -0.34% | 2,138 |
| Oct 12, 2026 | 76.65 | 76.75 | 74.45 | 75.78 | 75.78 | 0.82% | 9,737 |
| Oct 9, 2026 | 76.21 | 77.75 | 75.10 | 75.16 | 75.16 | -0.62% | 5,802 |
| Oct 8, 2026 | 76.98 | 77.11 | 75.31 | 75.63 | 75.63 | -1.92% | 5,407 |
| Oct 7, 2026 | 75.64 | 78.19 | 74.95 | 77.11 | 77.11 | 2.51% | 59,620 |
| Oct 6, 2026 | 75.31 | 76.29 | 74.45 | 75.22 | 75.22 | 0.32% | 6,807 |
| Oct 5, 2026 | 74.68 | 76.98 | 74.20 | 74.98 | 74.98 | 0.42% | 9,502 |
| 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 |