Sigma Advanced Systems Limited (BOM:532408)
India · Delayed Price · Currency is INR 174.30
+0.70 (0.40%)
At close: Jan 23, 2026
Sigma Advanced Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 195.70 | 200.00 | 193.40 | 195.75 | 195.75 | -1.48% | 1,400 |
| Dec 2, 2025 | 196.10 | 202.95 | 195.00 | 198.70 | 198.70 | -1.54% | 7,347 |
| Dec 1, 2025 | 214.85 | 214.95 | 201.00 | 201.80 | 201.80 | -2.75% | 17,456 |
| Nov 28, 2025 | 201.50 | 210.00 | 193.30 | 207.50 | 207.50 | 3.72% | 42,938 |
| Nov 27, 2025 | 200.05 | 200.05 | 200.05 | 200.05 | 200.05 | 4.99% | 15,373 |
| Nov 26, 2025 | 190.55 | 190.55 | 190.55 | 190.55 | 190.55 | 4.99% | 12,636 |
| Nov 25, 2025 | 170.00 | 181.50 | 169.95 | 181.50 | 181.50 | 4.97% | 14,050 |
| Nov 24, 2025 | 183.00 | 183.95 | 172.90 | 172.90 | 172.90 | -4.97% | 12,526 |
| Nov 21, 2025 | 185.20 | 189.90 | 178.50 | 181.95 | 181.95 | -3.12% | 17,579 |
| Nov 20, 2025 | 188.10 | 191.75 | 183.15 | 187.80 | 187.80 | -1.88% | 13,216 |
| Nov 19, 2025 | 200.00 | 200.00 | 189.60 | 191.40 | 191.40 | -4.06% | 13,545 |
| Nov 18, 2025 | 202.95 | 202.95 | 191.10 | 199.50 | 199.50 | 0.88% | 19,159 |
| Nov 17, 2025 | 196.00 | 202.90 | 196.00 | 197.75 | 197.75 | 0.23% | 18,929 |
| Nov 14, 2025 | 196.00 | 201.90 | 194.00 | 197.30 | 197.30 | -1.82% | 19,273 |
| Nov 13, 2025 | 199.00 | 208.85 | 198.20 | 200.95 | 200.95 | -0.17% | 11,591 |