Signet Industries Limited (BOM:512131)
India · Delayed Price · Currency is INR 50.00
-2.99 (-5.64%)
At close: May 5, 2026
Signet Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 50.11 | 53.90 | 49.45 | 51.54 | 51.54 | 3.08% | 1,917 |
| May 5, 2026 | 47.75 | 53.40 | 47.75 | 50.00 | 50.00 | -5.64% | 547 |
| May 4, 2026 | 50.75 | 52.99 | 50.75 | 52.99 | 52.99 | 8.14% | 6 |
| Apr 30, 2026 | 51.55 | 51.55 | 49.00 | 49.00 | 49.00 | -2.58% | 201 |
| Apr 29, 2026 | 51.34 | 51.50 | 49.87 | 50.30 | 50.30 | -2.03% | 420 |
| Apr 28, 2026 | 50.96 | 53.00 | 50.64 | 51.34 | 51.34 | 2.68% | 2,201 |
| Apr 27, 2026 | 48.01 | 51.80 | 48.01 | 50.00 | 50.00 | -0.50% | 1,061 |
| Apr 24, 2026 | 50.35 | 51.65 | 49.90 | 50.25 | 50.25 | -0.50% | 313 |
| Apr 23, 2026 | 50.60 | 52.30 | 50.00 | 50.50 | 50.50 | -0.04% | 649 |
| Apr 22, 2026 | 54.60 | 54.60 | 48.70 | 50.52 | 50.52 | -3.29% | 8,227 |
| Apr 21, 2026 | 53.26 | 53.77 | 51.87 | 52.24 | 52.24 | 3.40% | 1,079 |
| Apr 20, 2026 | 54.16 | 54.16 | 50.52 | 50.52 | 50.52 | -6.72% | 1,482 |
| Apr 17, 2026 | 53.14 | 54.16 | 50.50 | 54.16 | 54.16 | 5.23% | 1,086 |
| Apr 16, 2026 | 55.99 | 55.99 | 51.47 | 51.47 | 51.47 | -1.57% | 550 |
| Apr 15, 2026 | 49.00 | 59.74 | 49.00 | 52.29 | 52.29 | 4.83% | 23,016 |
| Apr 13, 2026 | 48.50 | 49.88 | 48.50 | 49.88 | 49.88 | - | 90 |
| Apr 10, 2026 | 44.00 | 50.19 | 44.00 | 49.88 | 49.88 | 2.99% | 858 |
| Apr 9, 2026 | 50.00 | 51.00 | 48.43 | 48.43 | 48.43 | -5.04% | 251 |
| Apr 8, 2026 | 47.49 | 51.00 | 46.25 | 51.00 | 51.00 | 11.43% | 57 |
| Apr 7, 2026 | 47.45 | 49.00 | 45.77 | 45.77 | 45.77 | -2.53% | 4,160 |
| Apr 6, 2026 | 49.15 | 49.20 | 43.90 | 46.96 | 46.96 | 1.62% | 60 |
| Apr 2, 2026 | 47.23 | 47.23 | 45.44 | 46.21 | 46.21 | -2.16% | 657 |
| Apr 1, 2026 | 45.00 | 47.23 | 44.82 | 47.23 | 47.23 | 7.34% | 789 |
| Mar 30, 2026 | 44.26 | 47.40 | 43.50 | 44.00 | 44.00 | -0.59% | 2,772 |
| Mar 27, 2026 | 45.00 | 46.00 | 43.21 | 44.26 | 44.26 | -3.70% | 4,543 |
| Mar 25, 2026 | 44.87 | 47.00 | 40.60 | 45.96 | 45.96 | 5.66% | 2,042 |
| Mar 24, 2026 | 42.00 | 43.92 | 40.00 | 43.50 | 43.50 | 4.24% | 1,938 |
| Mar 23, 2026 | 41.01 | 42.19 | 41.01 | 41.73 | 41.73 | -5.14% | 1,562 |
| Mar 20, 2026 | 48.00 | 48.00 | 42.63 | 43.99 | 43.99 | 1.81% | 384 |
| Mar 19, 2026 | 45.50 | 45.50 | 40.91 | 43.21 | 43.21 | -5.28% | 358 |
| Mar 18, 2026 | 45.00 | 45.95 | 44.92 | 45.62 | 45.62 | -0.28% | 995 |
| Mar 17, 2026 | 43.79 | 45.75 | 40.05 | 45.75 | 45.75 | 3.98% | 2,310 |
| Mar 16, 2026 | 41.52 | 55.00 | 41.52 | 44.00 | 44.00 | -5.68% | 2,279 |
| Mar 13, 2026 | 46.60 | 48.00 | 40.60 | 46.65 | 46.65 | -0.06% | 669 |
| Mar 12, 2026 | 47.80 | 47.80 | 43.81 | 46.68 | 46.68 | -1.10% | 36 |
| Mar 11, 2026 | 45.00 | 47.35 | 45.00 | 47.20 | 47.20 | 2.77% | 790 |
| Mar 10, 2026 | 45.00 | 48.00 | 44.39 | 45.93 | 45.93 | 2.41% | 596 |
| Mar 9, 2026 | 44.79 | 45.95 | 43.00 | 44.85 | 44.85 | -1.86% | 2,180 |
| Mar 6, 2026 | 46.30 | 46.30 | 44.53 | 45.70 | 45.70 | -1.08% | 4,208 |
| Mar 5, 2026 | 43.95 | 46.60 | 43.95 | 46.20 | 46.20 | 2.12% | 15,573 |
| Mar 4, 2026 | 47.60 | 48.25 | 40.70 | 45.24 | 45.24 | -2.29% | 27,201 |
| Mar 2, 2026 | 44.55 | 46.44 | 43.67 | 46.30 | 46.30 | -0.94% | 13,096 |
| Feb 27, 2026 | 46.59 | 47.77 | 46.15 | 46.74 | 46.74 | 0.32% | 15,491 |
| Feb 26, 2026 | 47.00 | 47.14 | 45.83 | 46.59 | 46.59 | 2.46% | 151 |
| Feb 25, 2026 | 46.23 | 47.23 | 45.42 | 45.47 | 45.47 | 0.35% | 2,282 |
| Feb 24, 2026 | 47.78 | 47.78 | 44.02 | 45.31 | 45.31 | -7.13% | 3,782 |
| Feb 23, 2026 | 49.00 | 49.05 | 47.01 | 48.79 | 48.79 | 1.54% | 372 |
| Feb 20, 2026 | 48.05 | 48.40 | 47.75 | 48.05 | 48.05 | - | 91 |
| Feb 19, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -2.71% | 240 |
| Feb 18, 2026 | 50.00 | 50.00 | 48.35 | 49.39 | 49.39 | -1.65% | 453 |