Sigma Advanced Systems Limited (BOM:532408)
India · Delayed Price · Currency is INR 832.80
+39.65 (5.00%)
At close: Sep 11, 2026
Sigma Advanced Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 789.00 | 832.80 | 770.10 | 832.80 | 832.80 | 5.00% | 85,610 |
| Sep 10, 2026 | 789.90 | 793.15 | 773.25 | 793.15 | 793.15 | 5.00% | 49,317 |
| Sep 9, 2026 | 789.00 | 792.00 | 751.55 | 755.40 | 755.40 | -2.78% | 26,410 |
| Sep 8, 2026 | 730.10 | 777.00 | 725.00 | 777.00 | 777.00 | 5.00% | 19,120 |
| Sep 7, 2026 | 753.10 | 769.00 | 730.00 | 740.00 | 740.00 | -3.42% | 19,901 |
| Sep 4, 2026 | 763.00 | 779.95 | 751.00 | 766.20 | 766.20 | 1.78% | 10,143 |
| Sep 3, 2026 | 773.45 | 773.45 | 748.00 | 752.80 | 752.80 | -2.67% | 13,343 |
| Sep 2, 2026 | 775.00 | 785.00 | 754.00 | 773.45 | 773.45 | -0.67% | 16,679 |
| Sep 1, 2026 | 788.90 | 798.90 | 763.10 | 778.70 | 778.70 | 0.63% | 29,243 |
| Aug 31, 2026 | 741.60 | 798.00 | 741.60 | 773.80 | 773.80 | -0.46% | 38,394 |
| Aug 28, 2026 | 799.00 | 800.00 | 755.00 | 777.40 | 777.40 | 1.73% | 71,872 |
| Aug 27, 2026 | 734.95 | 764.20 | 732.00 | 764.15 | 764.15 | 4.99% | 216,324 |
| Aug 26, 2026 | 720.00 | 727.85 | 712.40 | 727.85 | 727.85 | 5.00% | 189,128 |
| Aug 25, 2026 | 693.20 | 693.20 | 693.20 | 693.20 | 693.20 | 5.00% | 46,148 |
| Aug 24, 2026 | 690.05 | 694.60 | 655.65 | 660.20 | 660.20 | -4.10% | 40,209 |
| Aug 21, 2026 | 652.05 | 698.45 | 652.05 | 688.40 | 688.40 | 3.49% | 99,081 |
| Aug 20, 2026 | 716.15 | 716.15 | 662.00 | 665.20 | 665.20 | -3.74% | 60,843 |
| Aug 19, 2026 | 688.45 | 691.05 | 688.45 | 691.05 | 691.05 | 5.00% | 2,005 |
| Aug 18, 2026 | 634.95 | 658.15 | 626.50 | 658.15 | 658.15 | 4.99% | 25,095 |
| Aug 17, 2026 | 644.00 | 646.90 | 626.85 | 626.85 | 626.85 | -4.99% | 75,569 |
| Aug 14, 2026 | 651.10 | 675.00 | 651.10 | 659.80 | 659.80 | -3.73% | 79,243 |
| Aug 13, 2026 | 670.00 | 690.00 | 655.00 | 685.35 | 685.35 | 0.91% | 16,942 |
| Aug 12, 2026 | 709.00 | 709.00 | 662.70 | 679.15 | 679.15 | -2.64% | 40,343 |
| Aug 11, 2026 | 710.00 | 710.00 | 683.10 | 697.55 | 697.55 | -0.76% | 18,867 |
| Aug 10, 2026 | 709.95 | 710.00 | 697.10 | 702.90 | 702.90 | 0.75% | 16,743 |
| Aug 7, 2026 | 686.25 | 714.40 | 686.25 | 697.65 | 697.65 | 0.53% | 16,335 |
| Aug 6, 2026 | 725.95 | 725.95 | 677.50 | 694.00 | 694.00 | -1.33% | 36,496 |
| Aug 5, 2026 | 687.45 | 721.00 | 661.00 | 703.35 | 703.35 | 2.31% | 54,338 |
| Aug 4, 2026 | 685.00 | 688.10 | 660.00 | 687.45 | 687.45 | 4.90% | 124,958 |
| Aug 3, 2026 | 626.25 | 655.35 | 626.25 | 655.35 | 655.35 | 5.00% | 62,407 |
| Jul 31, 2026 | 598.00 | 628.00 | 581.05 | 624.15 | 624.15 | 3.47% | 29,511 |
| Jul 30, 2026 | 633.70 | 633.70 | 578.50 | 603.20 | 603.20 | -0.06% | 83,796 |
| Jul 29, 2026 | 603.55 | 603.55 | 603.55 | 603.55 | 603.55 | 4.99% | 1,926 |
| Jul 28, 2026 | 574.85 | 574.85 | 574.85 | 574.85 | 574.85 | 5.00% | 2,699 |
| Jul 27, 2026 | 547.50 | 547.50 | 547.50 | 547.50 | 547.50 | 5.00% | 35,871 |
| Jul 24, 2026 | 474.00 | 522.60 | 472.90 | 521.45 | 521.45 | 4.76% | 68,055 |
| Jul 23, 2026 | 533.70 | 533.85 | 497.75 | 497.75 | 497.75 | -4.99% | 19,638 |
| Jul 22, 2026 | 518.00 | 534.60 | 502.10 | 523.90 | 523.90 | 0.47% | 20,459 |
| Jul 21, 2026 | 522.55 | 544.95 | 515.15 | 521.45 | 521.45 | -3.06% | 12,942 |
| Jul 20, 2026 | 556.00 | 560.00 | 530.95 | 537.90 | 537.90 | -3.75% | 45,935 |
| Jul 17, 2026 | 567.00 | 577.95 | 548.50 | 558.85 | 558.85 | -1.83% | 27,563 |
| 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 |