Singer India Limited (BOM:505729)
India · Delayed Price · Currency is INR 76.34
+2.68 (3.64%)
At close: Sep 11, 2026
Singer India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 73.30 | 76.46 | 73.23 | 76.34 | 76.34 | 3.64% | 4,701 |
| 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% | 17,329 |
| 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 |
| 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 |