Signet Industries Limited (BOM:512131)
India · Delayed Price · Currency is INR 52.05
+2.83 (5.75%)
At close: Jul 31, 2026
Signet Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 49.22 | 52.25 | 49.22 | 52.05 | 52.05 | 5.75% | 8,179 |
| Jul 30, 2026 | 52.40 | 52.40 | 48.18 | 49.22 | 49.22 | -0.32% | 39,303 |
| Jul 29, 2026 | 46.47 | 50.25 | 44.69 | 49.38 | 49.38 | 7.30% | 15,952 |
| Jul 28, 2026 | 46.00 | 47.11 | 45.45 | 46.02 | 46.02 | 0.55% | 197 |
| Jul 27, 2026 | 47.03 | 47.03 | 45.20 | 45.77 | 45.77 | 2.17% | 2,987 |
| Jul 24, 2026 | 40.15 | 45.89 | 40.15 | 44.80 | 44.80 | 1.29% | 6,509 |
| Jul 23, 2026 | 44.26 | 44.50 | 44.20 | 44.23 | 44.23 | -0.07% | 89 |
| Jul 22, 2026 | 44.20 | 45.00 | 44.20 | 44.26 | 44.26 | 0.43% | 330 |
| Jul 21, 2026 | 46.72 | 46.72 | 42.05 | 44.07 | 44.07 | -5.67% | 2,441 |
| Jul 20, 2026 | 55.59 | 55.59 | 45.00 | 46.72 | 46.72 | 0.67% | 435 |
| Jul 17, 2026 | 46.61 | 46.61 | 46.38 | 46.41 | 46.41 | 0.06% | 31 |
| Jul 16, 2026 | 46.45 | 46.53 | 45.06 | 46.38 | 46.38 | 0.83% | 1,894 |
| Jul 15, 2026 | 54.65 | 54.65 | 46.00 | 46.00 | 46.00 | -2.13% | 36 |
| Jul 14, 2026 | 45.64 | 47.00 | 45.61 | 47.00 | 47.00 | -0.72% | 807 |
| Jul 13, 2026 | 44.00 | 47.34 | 44.00 | 47.34 | 47.34 | -1.82% | 618 |
| Jul 10, 2026 | 54.00 | 54.00 | 47.00 | 48.22 | 48.22 | 2.64% | 1,714 |
| Jul 9, 2026 | 45.36 | 47.24 | 45.36 | 46.98 | 46.98 | 3.57% | 26 |
| Jul 8, 2026 | 47.50 | 48.95 | 45.05 | 45.36 | 45.36 | -4.22% | 1,572 |
| Jul 7, 2026 | 54.90 | 54.90 | 47.00 | 47.36 | 47.36 | -0.80% | 1,754 |
| Jul 6, 2026 | 50.40 | 50.40 | 46.50 | 47.74 | 47.74 | 1.53% | 2,699 |
| Jul 3, 2026 | 47.95 | 47.95 | 47.00 | 47.02 | 47.02 | -0.49% | 1,349 |
| Jul 2, 2026 | 48.56 | 48.90 | 47.16 | 47.25 | 47.25 | -3.37% | 311 |
| Jul 1, 2026 | 48.73 | 51.00 | 48.73 | 48.90 | 48.90 | 0.35% | 759 |
| Jun 30, 2026 | 47.70 | 49.23 | 46.47 | 48.73 | 48.73 | 3.33% | 53 |
| Jun 29, 2026 | 43.75 | 49.95 | 43.75 | 47.16 | 47.16 | -1.75% | 566 |
| Jun 25, 2026 | 49.19 | 50.00 | 48.00 | 48.00 | 48.00 | -3.88% | 411 |
| Jun 24, 2026 | 48.76 | 49.94 | 48.76 | 49.94 | 49.94 | 2.93% | 1,549 |
| Jun 23, 2026 | 48.51 | 50.70 | 48.11 | 48.52 | 48.52 | -2.88% | 788 |
| Jun 22, 2026 | 51.51 | 51.51 | 47.16 | 49.96 | 49.96 | -0.08% | 708 |
| Jun 19, 2026 | 49.06 | 50.00 | 47.54 | 50.00 | 50.00 | 1.01% | 1,627 |
| 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 |