Singer India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	65.05	66.00	64.13	65.44	65.03	0.60%	5,815
Jul 21, 2026	68.14	68.14	64.10	65.05	64.65	-2.63%	9,864
Jul 20, 2026	65.88	66.98	65.88	66.81	66.39	1.35%	1,052
Jul 17, 2026	65.61	67.54	65.60	65.92	65.51	-1.33%	4,695
Jul 16, 2026	67.20	67.97	66.05	66.81	66.39	-	2,139
Jul 15, 2026	67.00	68.16	66.00	66.81	66.39	0.54%	4,789
Jul 14, 2026	67.93	68.15	65.25	66.45	66.04	-2.51%	8,247
Jul 13, 2026	68.00	69.14	67.30	68.16	67.74	-0.22%	16,659
Jul 10, 2026	68.40	69.95	67.80	68.31	67.89	0.86%	7,452
Jul 9, 2026	68.61	69.68	67.40	67.73	67.31	-0.51%	7,688
Jul 8, 2026	68.60	71.50	67.57	68.08	67.66	-2.60%	37,750
Jul 7, 2026	70.44	72.53	69.53	69.90	69.47	-0.48%	18,099
Jul 6, 2026	68.66	71.75	68.65	70.24	69.80	0.70%	2,510
Jul 3, 2026	70.00	71.45	69.74	69.75	69.32	0.94%	2,455
Jul 2, 2026	70.33	70.69	68.96	69.10	68.67	-1.75%	7,847
Jul 1, 2026	70.58	70.76	68.55	70.33	69.89	-1.10%	17,077
Jun 30, 2026	73.49	73.49	70.20	71.11	70.67	-2.28%	11,481
Jun 29, 2026	70.00	73.80	69.16	72.77	72.32	3.97%	8,502
Jun 25, 2026	71.40	72.13	69.00	69.99	69.55	-2.07%	46,011
Jun 24, 2026	70.70	72.00	68.00	71.47	71.03	2.23%	6,723
Jun 23, 2026	72.26	72.27	69.05	69.91	69.48	-3.12%	13,197
Jun 22, 2026	74.25	74.25	71.00	72.16	71.71	-0.50%	14,768
Jun 19, 2026	74.95	76.00	72.30	72.52	72.07	-2.58%	7,520
Jun 18, 2026	72.00	75.00	69.20	74.44	73.98	4.11%	14,693
Jun 17, 2026	72.08	73.50	71.41	71.50	71.06	-0.87%	1,277
Jun 16, 2026	70.99	72.70	70.99	72.13	71.68	1.22%	4,016
Jun 15, 2026	73.40	73.40	70.89	71.26	70.82	3.86%	16,109
Jun 12, 2026	68.94	69.84	68.05	68.61	68.18	1.12%	7,082
Jun 11, 2026	69.52	70.07	67.26	67.85	67.43	-2.88%	29,440
Jun 10, 2026	67.35	70.44	67.35	69.86	69.43	1.14%	5,098
Jun 9, 2026	69.94	71.19	68.00	69.07	68.64	0.06%	10,496
Jun 8, 2026	68.20	71.00	68.20	69.03	68.60	-2.18%	2,999
Jun 5, 2026	69.05	71.00	69.05	70.57	70.13	1.09%	5,727
Jun 4, 2026	68.87	70.84	68.87	69.81	69.38	-0.68%	2,926
Jun 3, 2026	71.20	71.54	68.88	70.29	69.85	0.40%	9,278
Jun 2, 2026	69.57	71.16	69.38	70.01	69.57	0.65%	7,161
Jun 1, 2026	70.99	71.49	69.50	69.56	69.13	-0.81%	7,529
May 29, 2026	76.99	76.99	70.00	70.13	69.69	-3.57%	24,129
May 27, 2026	71.60	75.80	71.60	72.73	72.28	-2.77%	13,093
May 26, 2026	75.49	76.00	74.80	74.80	74.33	-1.15%	4,083
May 25, 2026	76.80	76.80	73.73	75.67	75.20	3.40%	9,036
May 22, 2026	73.50	74.47	72.63	73.18	72.72	1.33%	19,129
May 21, 2026	67.95	72.95	67.00	72.22	71.77	7.60%	23,106