Sigma Advanced Systems Limited (BOM:532408)
India · Delayed Price · Currency is INR 194.00
-0.65 (-0.33%)
At close: Feb 12, 2026
Sigma Advanced Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 197.95 | 197.95 | 184.60 | 185.35 | 185.35 | -4.46% | 14,151 |
| Feb 12, 2026 | 198.40 | 198.40 | 193.00 | 194.00 | 194.00 | -0.33% | 7,738 |
| Feb 11, 2026 | 190.95 | 195.15 | 189.00 | 194.65 | 194.65 | 3.02% | 10,071 |
| Feb 10, 2026 | 192.50 | 193.00 | 187.80 | 188.95 | 188.95 | 0.32% | 6,831 |
| Feb 9, 2026 | 189.95 | 196.90 | 185.60 | 188.35 | 188.35 | 0.27% | 16,729 |
| Feb 6, 2026 | 187.50 | 189.00 | 182.00 | 187.85 | 187.85 | 0.64% | 6,949 |
| Feb 5, 2026 | 181.00 | 189.00 | 174.00 | 186.65 | 186.65 | 3.15% | 5,631 |
| Feb 4, 2026 | 180.55 | 180.95 | 176.10 | 180.95 | 180.95 | 4.99% | 15,096 |
| Feb 3, 2026 | 168.90 | 173.00 | 167.00 | 172.35 | 172.35 | 4.33% | 6,687 |
| Feb 2, 2026 | 170.15 | 170.15 | 164.75 | 165.20 | 165.20 | -3.05% | 864 |
| Feb 1, 2026 | 165.35 | 173.00 | 163.30 | 170.40 | 170.40 | -0.84% | 5,427 |
| Jan 30, 2026 | 175.70 | 177.90 | 169.10 | 171.85 | 171.85 | -3.02% | 11,021 |
| Jan 29, 2026 | 172.00 | 178.00 | 170.00 | 177.20 | 177.20 | 3.41% | 12,906 |
| Jan 28, 2026 | 170.90 | 173.70 | 169.90 | 171.35 | 171.35 | 0.06% | 21,952 |
| Jan 27, 2026 | 174.35 | 178.50 | 167.00 | 171.25 | 171.25 | -1.75% | 11,120 |
| Jan 23, 2026 | 178.95 | 182.25 | 172.30 | 174.30 | 174.30 | 0.40% | 8,442 |
| Jan 22, 2026 | 165.95 | 173.60 | 165.95 | 173.60 | 173.60 | 4.99% | 5,772 |
| Jan 21, 2026 | 170.50 | 173.80 | 165.20 | 165.35 | 165.35 | -4.89% | 10,760 |
| Jan 20, 2026 | 182.00 | 182.00 | 173.85 | 173.85 | 173.85 | -4.97% | 7,095 |
| Jan 19, 2026 | 185.85 | 190.30 | 181.10 | 182.95 | 182.95 | -4.01% | 18,701 |
| Jan 16, 2026 | 195.70 | 197.40 | 190.05 | 190.60 | 190.60 | -3.64% | 7,477 |
| Jan 14, 2026 | 190.85 | 200.35 | 189.00 | 197.80 | 197.80 | 3.64% | 25,395 |
| Jan 13, 2026 | 186.05 | 193.00 | 186.05 | 190.85 | 190.85 | 2.36% | 2,621 |
| Jan 12, 2026 | 193.00 | 193.00 | 184.35 | 186.45 | 186.45 | -3.92% | 16,790 |
| Jan 9, 2026 | 203.00 | 203.40 | 193.00 | 194.05 | 194.05 | -3.65% | 6,716 |
| Jan 8, 2026 | 202.00 | 205.00 | 196.05 | 201.40 | 201.40 | 0.52% | 17,851 |
| Jan 7, 2026 | 206.85 | 207.95 | 200.00 | 200.35 | 200.35 | -1.52% | 5,834 |
| Jan 6, 2026 | 206.95 | 207.00 | 199.55 | 203.45 | 203.45 | -0.25% | 5,234 |
| Jan 5, 2026 | 210.15 | 217.00 | 198.30 | 203.95 | 203.95 | -1.69% | 19,506 |
| Jan 2, 2026 | 207.45 | 207.45 | 201.25 | 207.45 | 207.45 | 4.98% | 59,681 |
| Jan 1, 2026 | 190.10 | 197.60 | 190.10 | 197.60 | 197.60 | 4.99% | 11,917 |
| Dec 31, 2025 | 191.25 | 192.55 | 187.05 | 188.20 | 188.20 | -1.49% | 7,795 |
| Dec 30, 2025 | 192.00 | 192.00 | 186.15 | 191.05 | 191.05 | -1.42% | 7,723 |
| Dec 29, 2025 | 209.80 | 209.80 | 193.80 | 193.80 | 193.80 | -4.98% | 30,035 |
| Dec 26, 2025 | 201.00 | 209.00 | 194.05 | 203.95 | 203.95 | 1.54% | 33,307 |
| Dec 24, 2025 | 200.85 | 200.85 | 200.85 | 200.85 | 200.85 | 4.99% | 1,511 |
| Dec 23, 2025 | 191.30 | 191.30 | 191.30 | 191.30 | 191.30 | 4.99% | 1,068 |
| Dec 22, 2025 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | 4.98% | 8,623 |
| Dec 19, 2025 | 170.80 | 176.00 | 170.00 | 173.55 | 173.55 | 1.61% | 7,386 |
| Dec 18, 2025 | 173.60 | 174.50 | 170.00 | 170.80 | 170.80 | -4.53% | 18,914 |
| Dec 17, 2025 | 179.15 | 179.15 | 177.00 | 178.90 | 178.90 | -0.14% | 7,275 |
| Dec 16, 2025 | 178.50 | 186.50 | 175.00 | 179.15 | 179.15 | -1.16% | 4,997 |
| Dec 15, 2025 | 184.00 | 186.95 | 181.00 | 181.25 | 181.25 | -1.57% | 3,197 |
| Dec 12, 2025 | 182.00 | 187.00 | 180.00 | 184.15 | 184.15 | 0.63% | 5,175 |
| Dec 11, 2025 | 185.70 | 185.70 | 177.65 | 183.00 | 183.00 | -0.97% | 4,917 |
| Dec 10, 2025 | 194.90 | 196.90 | 183.00 | 184.80 | 184.80 | -1.99% | 10,115 |
| Dec 9, 2025 | 181.05 | 190.00 | 180.10 | 188.55 | 188.55 | -0.53% | 13,179 |
| Dec 8, 2025 | 196.00 | 198.95 | 189.55 | 189.55 | 189.55 | -4.99% | 3,734 |
| Dec 5, 2025 | 197.70 | 203.55 | 197.30 | 199.50 | 199.50 | 0.91% | 9,366 |
| Dec 4, 2025 | 194.00 | 203.90 | 193.15 | 197.70 | 197.70 | 1.00% | 9,167 |