Sigma Advanced Systems Limited (BOM:532408)
India · Delayed Price · Currency is INR 569.25
+9.40 (1.68%)
At close: Jul 16, 2026
Sigma Advanced Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 559.05 | 585.00 | 559.05 | 569.25 | 569.25 | 1.68% | 26,426 |
| Jul 15, 2026 | 587.85 | 594.90 | 555.00 | 559.85 | 559.85 | -2.45% | 28,581 |
| Jul 14, 2026 | 601.05 | 605.30 | 569.65 | 573.90 | 573.90 | -1.59% | 48,511 |
| Jul 13, 2026 | 582.90 | 610.00 | 571.45 | 583.15 | 583.15 | 0.04% | 75,238 |
| Jul 10, 2026 | 584.75 | 584.75 | 559.10 | 582.90 | 582.90 | 4.66% | 178,845 |
| Jul 9, 2026 | 537.00 | 556.95 | 537.00 | 556.95 | 556.95 | 5.00% | 25,595 |
| Jul 8, 2026 | 547.40 | 566.95 | 515.05 | 530.45 | 530.45 | -2.03% | 69,750 |
| Jul 7, 2026 | 542.10 | 567.05 | 532.25 | 541.45 | 541.45 | 0.26% | 138,536 |
| Jul 6, 2026 | 543.00 | 569.25 | 530.45 | 540.05 | 540.05 | -1.85% | 90,761 |
| Jul 3, 2026 | 568.95 | 568.95 | 534.00 | 550.25 | 550.25 | -2.06% | 36,083 |
| Jul 2, 2026 | 564.00 | 578.00 | 547.05 | 561.85 | 561.85 | -2.42% | 47,110 |
| Jul 1, 2026 | 539.00 | 582.20 | 530.10 | 575.80 | 575.80 | 3.84% | 76,539 |
| Jun 30, 2026 | 554.50 | 554.50 | 554.50 | 554.50 | 554.50 | -4.99% | 29,964 |
| Jun 29, 2026 | 612.70 | 612.70 | 583.65 | 583.65 | 583.65 | -5.00% | 42,598 |
| Jun 25, 2026 | 638.30 | 638.30 | 580.00 | 614.35 | 614.35 | 1.05% | 148,050 |
| Jun 24, 2026 | 604.00 | 607.95 | 585.00 | 607.95 | 607.95 | 5.00% | 66,658 |
| Jun 23, 2026 | 561.00 | 579.00 | 561.00 | 579.00 | 579.00 | 5.00% | 85,470 |
| Jun 22, 2026 | 551.45 | 551.45 | 532.60 | 551.45 | 551.45 | 5.00% | 68,765 |
| Jun 19, 2026 | 517.95 | 525.20 | 510.20 | 525.20 | 525.20 | 5.00% | 37,710 |
| Jun 18, 2026 | 477.95 | 500.20 | 471.00 | 500.20 | 500.20 | 5.00% | 48,795 |
| Jun 17, 2026 | 478.85 | 482.00 | 462.00 | 476.40 | 476.40 | 0.61% | 17,284 |
| Jun 16, 2026 | 461.00 | 478.00 | 441.00 | 473.50 | 473.50 | 2.30% | 30,639 |
| Jun 15, 2026 | 486.00 | 500.00 | 460.10 | 462.85 | 462.85 | -4.09% | 50,532 |
| Jun 12, 2026 | 498.00 | 504.20 | 470.00 | 482.60 | 482.60 | 0.50% | 64,219 |
| Jun 11, 2026 | 465.00 | 480.20 | 434.50 | 480.20 | 480.20 | 5.00% | 71,430 |
| Jun 10, 2026 | 457.35 | 457.35 | 457.35 | 457.35 | 457.35 | 4.99% | 3,734 |
| Jun 9, 2026 | 429.00 | 435.60 | 425.00 | 435.60 | 435.60 | 4.99% | 5,223 |
| Jun 8, 2026 | 414.10 | 438.30 | 414.10 | 414.90 | 414.90 | -4.81% | 51,486 |
| Jun 5, 2026 | 465.00 | 470.00 | 435.85 | 435.85 | 435.85 | -4.99% | 85,902 |
| Jun 4, 2026 | 448.80 | 458.75 | 440.00 | 458.75 | 458.75 | 4.99% | 97,474 |
| Jun 3, 2026 | 413.05 | 436.95 | 406.35 | 436.95 | 436.95 | 5.00% | 147,108 |
| Jun 2, 2026 | 439.90 | 440.80 | 409.20 | 416.15 | 416.15 | -2.38% | 59,519 |
| Jun 1, 2026 | 438.00 | 445.65 | 410.00 | 426.30 | 426.30 | 0.44% | 187,737 |
| May 29, 2026 | 424.45 | 424.45 | 391.80 | 424.45 | 424.45 | 5.00% | 147,268 |
| May 27, 2026 | 404.25 | 404.25 | 388.85 | 404.25 | 404.25 | 5.00% | 72,147 |
| May 26, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 4.99% | 2,145 |
| May 25, 2026 | 366.70 | 366.70 | 355.00 | 366.70 | 366.70 | 5.00% | 132,366 |
| May 22, 2026 | 346.50 | 349.25 | 330.00 | 349.25 | 349.25 | 4.99% | 46,967 |
| May 21, 2026 | 332.65 | 332.65 | 332.00 | 332.65 | 332.65 | 4.99% | 20,258 |
| May 20, 2026 | 302.90 | 316.85 | 296.00 | 316.85 | 316.85 | 4.99% | 22,435 |
| May 19, 2026 | 307.95 | 319.40 | 295.25 | 301.80 | 301.80 | -0.87% | 18,155 |
| May 18, 2026 | 318.75 | 318.75 | 303.10 | 304.45 | 304.45 | -4.58% | 34,131 |
| May 15, 2026 | 300.00 | 319.65 | 300.00 | 319.05 | 319.05 | 4.80% | 79,107 |
| May 14, 2026 | 305.00 | 314.90 | 304.45 | 304.45 | 304.45 | -4.99% | 18,690 |
| May 13, 2026 | 327.00 | 328.00 | 320.45 | 320.45 | 320.45 | -5.00% | 23,939 |
| May 12, 2026 | 355.20 | 355.20 | 323.25 | 337.30 | 337.30 | -0.30% | 52,905 |
| May 11, 2026 | 334.95 | 338.30 | 316.10 | 338.30 | 338.30 | 5.00% | 40,980 |
| May 8, 2026 | 310.00 | 322.20 | 310.00 | 322.20 | 322.20 | 4.99% | 81,108 |
| May 7, 2026 | 298.00 | 306.90 | 291.40 | 306.90 | 306.90 | 4.99% | 32,833 |
| May 6, 2026 | 283.50 | 297.00 | 283.50 | 292.30 | 292.30 | -1.43% | 29,480 |