Sigma Advanced Systems Limited (BOM:532408)
India · Delayed Price · Currency is INR 659.80
-25.55 (-3.73%)
At close: Aug 14, 2026
Sigma Advanced Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |