Singer India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	69.57	71.16	69.38	70.01	70.01	0.65%	7,161
Jun 1, 2026	70.99	71.49	69.50	69.56	69.56	-0.81%	7,529
May 29, 2026	76.99	76.99	70.00	70.13	70.13	-3.57%	24,129
May 27, 2026	71.60	75.80	71.60	72.73	72.73	-2.77%	13,093
May 26, 2026	75.49	76.00	74.80	74.80	74.80	-1.15%	4,083
May 25, 2026	76.80	76.80	73.73	75.67	75.67	3.40%	9,036
May 22, 2026	73.50	74.47	72.63	73.18	73.18	1.33%	19,129
May 21, 2026	67.95	72.95	67.00	72.22	72.22	7.60%	23,106
May 20, 2026	67.79	68.06	66.00	67.12	67.12	0.93%	4,301
May 19, 2026	67.66	68.87	65.30	66.50	66.50	-1.89%	2,528
May 18, 2026	67.60	69.29	63.00	67.78	67.78	0.22%	25,188
May 15, 2026	69.79	69.79	67.01	67.63	67.63	-1.18%	5,662
May 14, 2026	70.65	71.00	67.70	68.44	68.44	-3.59%	27,501
May 13, 2026	70.31	72.31	69.99	70.99	70.99	0.97%	6,794
May 12, 2026	71.50	73.36	70.11	70.31	70.31	-2.28%	1,247
May 11, 2026	69.71	73.98	69.71	71.95	71.95	-0.15%	2,234
May 8, 2026	70.70	74.23	70.70	72.06	72.06	-1.96%	8,961
May 7, 2026	73.62	74.44	73.50	73.50	73.50	1.21%	1,904
May 6, 2026	73.49	73.49	72.60	72.62	72.62	0.68%	2,423
May 5, 2026	73.38	73.58	72.00	72.13	72.13	-1.70%	4,200
May 4, 2026	73.69	74.63	72.60	73.38	73.38	0.04%	22,848
Apr 30, 2026	72.00	74.00	72.00	73.35	73.35	1.35%	14,151
Apr 29, 2026	74.48	74.48	71.64	72.37	72.37	-0.96%	11,372
Apr 28, 2026	73.50	74.69	72.90	73.07	73.07	-1.15%	9,714
Apr 27, 2026	75.00	76.90	73.00	73.92	73.92	1.16%	24,785
Apr 24, 2026	76.00	76.00	73.01	73.07	73.07	-2.43%	5,169
Apr 23, 2026	75.01	76.49	73.92	74.89	74.89	-0.41%	3,701
Apr 22, 2026	72.01	75.93	72.01	75.20	75.20	2.33%	4,219
Apr 21, 2026	72.51	74.50	72.00	73.49	73.49	0.57%	10,206
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