Singer India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	76.00	76.57	72.65	73.07	73.07	-4.12%	47,308
Apr 17, 2026	76.87	78.70	76.00	76.21	76.21	0.08%	13,549
Apr 16, 2026	76.16	77.50	75.50	76.15	76.15	-0.85%	7,465
Apr 15, 2026	76.85	78.00	75.91	76.80	76.80	0.29%	22,713
Apr 13, 2026	71.70	77.00	71.70	76.58	76.58	2.78%	33,154
Apr 10, 2026	72.50	74.75	71.50	74.51	74.51	3.93%	15,153
Apr 9, 2026	71.00	74.40	69.35	71.69	71.69	0.84%	19,821
Apr 8, 2026	70.67	72.00	68.05	71.09	71.09	7.06%	53,883
Apr 7, 2026	67.91	68.93	66.00	66.40	66.40	-3.22%	20,339
Apr 6, 2026	67.57	70.00	67.57	68.61	68.61	-1.89%	8,359
Apr 2, 2026	66.00	70.89	64.15	69.93	69.93	5.43%	20,327
Apr 1, 2026	64.16	67.70	63.79	66.33	66.33	9.85%	48,728
Mar 30, 2026	65.10	65.10	57.29	60.38	60.38	-8.49%	170,980
Mar 27, 2026	68.00	69.48	65.14	65.98	65.98	-3.45%	48,792
Mar 25, 2026	68.71	70.00	66.50	68.34	68.34	-0.25%	54,200
Mar 24, 2026	67.56	70.32	67.56	68.51	68.51	-0.44%	18,229
Mar 23, 2026	70.53	70.53	67.01	68.81	68.81	-2.42%	63,309
Mar 20, 2026	70.52	73.29	70.30	70.52	70.52	-0.01%	58,650
Mar 19, 2026	75.90	75.90	69.15	70.53	70.53	-7.77%	71,546
Mar 18, 2026	75.99	77.78	74.80	76.47	76.47	3.34%	66,287
Mar 17, 2026	76.19	76.19	73.10	74.00	74.00	-0.60%	32,762
Mar 16, 2026	78.10	80.80	73.11	74.45	74.45	-3.79%	68,665
Mar 13, 2026	81.67	82.00	75.00	77.38	77.38	-5.25%	194,610
Mar 12, 2026	78.71	82.80	76.01	81.67	81.67	3.76%	151,770
Mar 11, 2026	73.65	82.00	73.65	78.71	78.71	3.80%	161,775
Mar 10, 2026	72.79	76.79	71.60	75.83	75.83	6.31%	91,978
Mar 9, 2026	71.25	72.45	68.32	71.33	71.33	0.11%	70,539
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