Sigma Advanced Systems Limited (BOM:532408)
India · Delayed Price · Currency is INR 337.30
-1.00 (-0.30%)
At close: May 12, 2026
Sigma Advanced Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 282.80 | 300.00 | 282.80 | 296.55 | 296.55 | -0.37% | 133,848 |
| May 4, 2026 | 293.40 | 301.95 | 273.25 | 297.65 | 297.65 | 3.49% | 254,617 |
| Apr 30, 2026 | 287.60 | 287.60 | 277.15 | 287.60 | 287.60 | 4.98% | 270,929 |
| Apr 29, 2026 | 273.95 | 273.95 | 273.95 | 273.95 | 273.95 | 4.98% | 10,535 |
| Apr 28, 2026 | 260.95 | 260.95 | 260.95 | 260.95 | 260.95 | 4.99% | 18,667 |
| Apr 27, 2026 | 248.55 | 248.55 | 248.55 | 248.55 | 248.55 | 4.98% | 19,724 |
| Apr 24, 2026 | 240.00 | 240.00 | 226.10 | 236.75 | 236.75 | -0.50% | 67,462 |
| Apr 23, 2026 | 235.00 | 237.95 | 223.05 | 237.95 | 237.95 | 4.99% | 148,975 |
| Apr 22, 2026 | 226.65 | 226.65 | 221.25 | 226.65 | 226.65 | 4.98% | 80,968 |
| Apr 21, 2026 | 215.90 | 215.90 | 206.20 | 215.90 | 215.90 | 4.98% | 101,091 |
| Apr 20, 2026 | 201.00 | 205.65 | 199.85 | 205.65 | 205.65 | 4.98% | 38,471 |
| Apr 17, 2026 | 198.00 | 200.05 | 192.25 | 195.90 | 195.90 | 2.81% | 245,431 |
| Apr 16, 2026 | 183.50 | 190.55 | 183.50 | 190.55 | 190.55 | 4.99% | 34,713 |
| Apr 15, 2026 | 173.05 | 181.70 | 173.05 | 181.50 | 181.50 | 4.88% | 13,566 |
| Apr 13, 2026 | 176.00 | 176.00 | 169.80 | 173.05 | 173.05 | -3.16% | 47,847 |
| Apr 10, 2026 | 174.00 | 178.70 | 174.00 | 178.70 | 178.70 | 4.99% | 5,952 |
| Apr 9, 2026 | 174.80 | 174.80 | 168.10 | 170.20 | 170.20 | 0.29% | 7,232 |
| Apr 8, 2026 | 169.40 | 169.70 | 168.50 | 169.70 | 169.70 | 4.98% | 4,588 |
| Apr 7, 2026 | 159.35 | 162.95 | 155.95 | 161.65 | 161.65 | 3.66% | 3,134 |
| Apr 6, 2026 | 159.90 | 163.70 | 153.30 | 155.95 | 155.95 | -1.27% | 16,640 |
| Apr 2, 2026 | 156.55 | 159.95 | 149.00 | 157.95 | 157.95 | 3.40% | 14,205 |
| Apr 1, 2026 | 146.00 | 152.75 | 146.00 | 152.75 | 152.75 | 4.98% | 17,475 |
| Mar 30, 2026 | 159.00 | 159.00 | 145.40 | 145.50 | 145.50 | -4.93% | 24,291 |
| Mar 27, 2026 | 161.10 | 161.10 | 153.05 | 153.05 | 153.05 | -5.00% | 23,476 |
| Mar 25, 2026 | 164.60 | 168.00 | 160.00 | 161.10 | 161.10 | -2.13% | 19,347 |
| Mar 24, 2026 | 164.10 | 171.70 | 162.20 | 164.60 | 164.60 | 0.24% | 18,145 |
| Mar 23, 2026 | 174.80 | 175.00 | 164.15 | 164.20 | 164.20 | -4.95% | 20,747 |
| Mar 20, 2026 | 166.00 | 172.95 | 166.00 | 172.75 | 172.75 | 4.86% | 35,200 |
| Mar 19, 2026 | 162.60 | 168.35 | 161.55 | 164.75 | 164.75 | 2.74% | 163,185 |
| Mar 18, 2026 | 153.00 | 160.35 | 153.00 | 160.35 | 160.35 | 4.98% | 11,330 |
| Mar 17, 2026 | 143.00 | 152.75 | 143.00 | 152.75 | 152.75 | 4.98% | 22,161 |
| Mar 16, 2026 | 146.00 | 147.45 | 139.30 | 145.50 | 145.50 | -0.10% | 26,633 |
| Mar 13, 2026 | 153.00 | 154.00 | 145.00 | 145.65 | 145.65 | -4.55% | 24,423 |
| Mar 12, 2026 | 154.10 | 162.00 | 150.00 | 152.60 | 152.60 | -1.52% | 17,647 |
| Mar 11, 2026 | 157.30 | 157.85 | 153.20 | 154.95 | 154.95 | 0.16% | 66,423 |
| Mar 10, 2026 | 152.10 | 158.90 | 152.10 | 154.70 | 154.70 | 1.28% | 3,959 |
| Mar 9, 2026 | 157.55 | 160.00 | 152.75 | 152.75 | 152.75 | -4.98% | 7,960 |
| Mar 6, 2026 | 160.65 | 162.20 | 158.85 | 160.75 | 160.75 | 0.06% | 2,791 |
| Mar 5, 2026 | 162.00 | 163.50 | 157.10 | 160.65 | 160.65 | 2.75% | 11,475 |
| Mar 4, 2026 | 164.90 | 164.90 | 155.35 | 156.35 | 156.35 | -3.07% | 8,211 |
| Mar 2, 2026 | 152.00 | 167.70 | 152.00 | 161.30 | 161.30 | 0.97% | 20,510 |
| Feb 27, 2026 | 159.50 | 161.05 | 153.85 | 159.75 | 159.75 | 0.85% | 17,912 |
| Feb 26, 2026 | 168.00 | 168.00 | 157.80 | 158.40 | 158.40 | -4.64% | 18,497 |
| Feb 25, 2026 | 168.00 | 169.40 | 162.90 | 166.10 | 166.10 | -0.33% | 36,232 |
| Feb 24, 2026 | 180.00 | 182.80 | 165.40 | 166.65 | 166.65 | -4.28% | 92,434 |
| Feb 23, 2026 | 182.30 | 182.30 | 172.90 | 174.10 | 174.10 | -2.57% | 2,233 |