Signet Industries Limited (BOM:512131)
India · Delayed Price · Currency is INR 48.70
-1.29 (-2.58%)
At close: Jun 17, 2026
Signet Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 48.00 | 49.50 | 48.00 | 49.50 | 49.50 | 1.64% | 662 |
| Jun 17, 2026 | 49.00 | 49.98 | 48.70 | 48.70 | 48.70 | -2.58% | 289 |
| Jun 16, 2026 | 50.35 | 50.35 | 49.00 | 49.99 | 49.99 | 1.56% | 852 |
| Jun 15, 2026 | 47.75 | 53.90 | 47.70 | 49.22 | 49.22 | 3.08% | 2,891 |
| Jun 12, 2026 | 49.70 | 49.70 | 47.53 | 47.75 | 47.75 | -4.02% | 252 |
| Jun 11, 2026 | 49.00 | 49.90 | 47.00 | 49.75 | 49.75 | 3.26% | 1,338 |
| Jun 10, 2026 | 53.55 | 53.55 | 48.00 | 48.18 | 48.18 | 0.19% | 292 |
| Jun 9, 2026 | 48.51 | 49.98 | 47.25 | 48.09 | 48.09 | -0.02% | 1,843 |
| Jun 8, 2026 | 48.01 | 49.00 | 47.75 | 48.10 | 48.10 | -1.76% | 565 |
| Jun 5, 2026 | 50.36 | 50.36 | 48.05 | 48.96 | 48.96 | -1.75% | 889 |
| Jun 4, 2026 | 48.52 | 50.15 | 48.50 | 49.83 | 49.83 | 0.26% | 525 |
| Jun 3, 2026 | 49.00 | 50.50 | 48.78 | 49.70 | 49.70 | 1.43% | 1,259 |
| Jun 2, 2026 | 49.01 | 49.01 | 49.00 | 49.00 | 49.00 | -2.00% | 300 |
| Jun 1, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -0.87% | 628 |
| May 29, 2026 | 51.00 | 52.02 | 50.03 | 50.44 | 50.44 | -1.68% | 428 |
| May 27, 2026 | 51.00 | 51.70 | 50.02 | 51.30 | 51.30 | -0.48% | 474 |
| May 26, 2026 | 51.60 | 54.50 | 50.01 | 51.55 | 51.55 | 4.12% | 400 |
| May 25, 2026 | 48.30 | 51.50 | 48.30 | 49.51 | 49.51 | -9.49% | 1,191 |
| May 22, 2026 | 50.90 | 54.70 | 50.90 | 54.70 | 54.70 | 7.47% | 801 |
| May 21, 2026 | 50.64 | 51.00 | 49.23 | 50.90 | 50.90 | 0.51% | 1,526 |
| May 20, 2026 | 49.50 | 50.64 | 49.00 | 50.64 | 50.64 | 2.30% | 83 |
| May 19, 2026 | 48.01 | 51.66 | 48.01 | 49.50 | 49.50 | -2.04% | 247 |
| May 18, 2026 | 48.46 | 50.53 | 48.46 | 50.53 | 50.53 | 2.18% | 45 |
| May 15, 2026 | 54.99 | 54.99 | 48.00 | 49.45 | 49.45 | -3.94% | 1,134 |
| May 14, 2026 | 52.55 | 52.55 | 48.26 | 51.48 | 51.48 | 3.98% | 607 |
| May 13, 2026 | 49.50 | 53.49 | 49.50 | 49.51 | 49.51 | 0.02% | 514 |
| May 12, 2026 | 50.00 | 50.98 | 48.80 | 49.50 | 49.50 | -2.90% | 2,920 |
| May 11, 2026 | 53.00 | 53.00 | 50.98 | 50.98 | 50.98 | -4.60% | 165 |
| May 8, 2026 | 52.99 | 55.98 | 47.75 | 53.44 | 53.44 | 2.77% | 856 |
| May 7, 2026 | 51.54 | 52.00 | 51.54 | 52.00 | 52.00 | 0.89% | 1,703 |
| 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 |