Sigma Advanced Systems Limited (BOM:532408)
India · Delayed Price · Currency is INR 905.30
+43.10 (5.00%)
At close: Oct 28, 2026
Sigma Advanced Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 883.00 | 905.30 | 875.00 | 905.30 | 905.30 | 5.00% | 77,018 |
| Oct 27, 2026 | 826.00 | 862.20 | 825.25 | 862.20 | 862.20 | 5.00% | 57,093 |
| Oct 26, 2026 | 742.95 | 821.15 | 742.95 | 821.15 | 821.15 | 5.00% | 68,501 |
| Oct 23, 2026 | 782.05 | 782.05 | 782.05 | 782.05 | 782.05 | -5.00% | 10,066 |
| Oct 22, 2026 | 823.20 | 823.20 | 823.20 | 823.20 | 823.20 | -5.00% | 10,041 |
| Oct 21, 2026 | 903.00 | 910.00 | 866.50 | 866.50 | 866.50 | -5.00% | 33,815 |
| Oct 19, 2026 | 951.00 | 951.00 | 907.60 | 912.10 | 912.10 | -4.53% | 37,904 |
| Oct 16, 2026 | 959.00 | 969.95 | 936.60 | 955.35 | 955.35 | 2.00% | 13,756 |
| Oct 15, 2026 | 961.00 | 987.95 | 930.05 | 936.60 | 936.60 | -4.28% | 29,649 |
| Oct 14, 2026 | 985.10 | 1,030.00 | 971.10 | 978.45 | 978.45 | -3.12% | 28,712 |
| Oct 13, 2026 | 928.00 | 1,011.05 | 914.85 | 1,010.00 | 1,010.00 | 4.89% | 70,021 |
| Oct 12, 2026 | 980.15 | 1,002.45 | 961.45 | 962.95 | 962.95 | -4.85% | 46,233 |
| Oct 9, 2026 | 984.35 | 1,040.00 | 984.35 | 1,012.05 | 1,012.05 | -2.33% | 63,409 |
| Oct 8, 2026 | 1,118.90 | 1,118.90 | 1,036.15 | 1,036.15 | 1,036.15 | -5.00% | 31,649 |
| Oct 7, 2026 | 1,119.40 | 1,140.00 | 1,070.05 | 1,090.65 | 1,090.65 | -2.57% | 28,764 |
| Oct 6, 2026 | 1,118.95 | 1,165.00 | 1,091.00 | 1,119.40 | 1,119.40 | -0.70% | 30,476 |
| Oct 5, 2026 | 1,127.30 | 1,127.30 | 1,036.70 | 1,127.30 | 1,127.30 | 5.00% | 54,877 |
| Oct 1, 2026 | 1,073.65 | 1,073.65 | 1,073.65 | 1,073.65 | 1,073.65 | 5.00% | 6,264 |
| Sep 30, 2026 | 999.00 | 1,022.55 | 960.00 | 1,022.55 | 1,022.55 | 5.00% | 11,355 |
| Sep 29, 2026 | 920.00 | 973.90 | 907.00 | 973.90 | 973.90 | 5.00% | 23,027 |
| Sep 28, 2026 | 932.00 | 948.95 | 902.00 | 927.55 | 927.55 | -2.23% | 23,187 |
| Sep 25, 2026 | 965.00 | 978.00 | 930.00 | 948.70 | 948.70 | -0.19% | 31,917 |
| Sep 24, 2026 | 921.05 | 987.00 | 905.00 | 950.55 | 950.55 | 0.95% | 32,014 |
| Sep 23, 2026 | 955.05 | 969.90 | 918.05 | 941.65 | 941.65 | -0.76% | 33,056 |
| Sep 22, 2026 | 919.00 | 953.00 | 911.00 | 948.85 | 948.85 | 4.54% | 40,501 |
| Sep 21, 2026 | 872.00 | 908.05 | 850.00 | 907.65 | 907.65 | 4.95% | 23,760 |
| Sep 18, 2026 | 846.05 | 887.40 | 836.10 | 864.85 | 864.85 | 1.09% | 32,557 |
| Sep 17, 2026 | 828.85 | 855.50 | 791.00 | 855.50 | 855.50 | 5.00% | 30,022 |
| Sep 16, 2026 | 781.50 | 825.00 | 756.00 | 814.80 | 814.80 | 2.46% | 35,026 |
| Sep 15, 2026 | 833.20 | 864.00 | 791.50 | 795.25 | 795.25 | -4.51% | 37,790 |
| 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% | 46,150 |
| Aug 24, 2026 | 690.05 | 694.60 | 655.65 | 660.20 | 660.20 | -4.10% | 40,234 |
| 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 |