Sigachi Industries Limited (BOM:543389)
India · Delayed Price · Currency is INR 42.89
+5.12 (13.56%)
At close: Sep 12, 2025
Sigachi Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 31.55 | 37.86 | 31.55 | 37.77 | 37.77 | 19.71% | 12,581,270 |
| Sep 10, 2025 | 31.71 | 32.10 | 31.33 | 31.55 | 31.55 | 0.25% | 240,620 |
| Sep 9, 2025 | 31.41 | 31.83 | 31.26 | 31.47 | 31.47 | 0.32% | 154,216 |
| Sep 8, 2025 | 31.46 | 32.04 | 31.30 | 31.37 | 31.37 | -0.25% | 129,538 |
| Sep 5, 2025 | 31.37 | 31.77 | 30.98 | 31.45 | 31.45 | 0.26% | 255,154 |
| Sep 4, 2025 | 31.83 | 32.36 | 31.09 | 31.37 | 31.37 | -1.26% | 253,261 |
| Sep 3, 2025 | 31.98 | 32.31 | 31.57 | 31.77 | 31.77 | -0.44% | 273,447 |
| Sep 2, 2025 | 32.26 | 32.68 | 31.61 | 31.91 | 31.91 | -1.08% | 439,754 |
| Sep 1, 2025 | 31.56 | 32.34 | 30.93 | 32.26 | 32.26 | 3.93% | 369,626 |
| Aug 29, 2025 | 30.86 | 31.64 | 30.65 | 31.04 | 31.04 | 1.01% | 381,977 |
| Aug 28, 2025 | 31.16 | 31.17 | 30.55 | 30.73 | 30.73 | -0.87% | 232,624 |
| Aug 26, 2025 | 31.60 | 31.73 | 30.82 | 31.00 | 31.00 | -2.55% | 362,700 |
| Aug 25, 2025 | 31.47 | 31.99 | 31.24 | 31.81 | 31.81 | 1.31% | 271,065 |
| Aug 22, 2025 | 31.50 | 31.65 | 31.01 | 31.40 | 31.40 | -0.03% | 277,815 |
| Aug 21, 2025 | 31.89 | 31.89 | 31.11 | 31.41 | 31.41 | 0.29% | 254,407 |
| Aug 20, 2025 | 31.82 | 31.86 | 30.91 | 31.32 | 31.32 | 0.35% | 172,181 |
| Aug 19, 2025 | 31.29 | 31.67 | 30.75 | 31.21 | 31.21 | 0.74% | 284,646 |
| Aug 18, 2025 | 30.84 | 31.44 | 30.54 | 30.98 | 30.98 | 1.04% | 126,901 |
| Aug 14, 2025 | 31.10 | 31.29 | 30.57 | 30.66 | 30.66 | -0.78% | 235,486 |
| Aug 13, 2025 | 31.38 | 32.05 | 30.55 | 30.90 | 30.90 | -1.53% | 431,842 |
| Aug 12, 2025 | 31.21 | 32.60 | 31.20 | 31.38 | 31.38 | -0.54% | 183,407 |
| Aug 11, 2025 | 32.51 | 32.51 | 30.88 | 31.55 | 31.55 | -2.95% | 698,866 |
| Aug 8, 2025 | 32.86 | 33.93 | 32.00 | 32.51 | 32.51 | -1.00% | 829,417 |
| Aug 7, 2025 | 34.43 | 34.48 | 31.40 | 32.84 | 32.84 | -5.03% | 2,033,834 |
| Aug 6, 2025 | 35.93 | 36.13 | 34.29 | 34.58 | 34.58 | -4.02% | 490,426 |
| Aug 5, 2025 | 36.73 | 36.73 | 35.60 | 36.03 | 36.03 | -1.48% | 247,764 |
| Aug 4, 2025 | 36.69 | 37.05 | 36.02 | 36.57 | 36.57 | 0.61% | 280,276 |
| Aug 1, 2025 | 37.65 | 38.00 | 36.10 | 36.35 | 36.35 | -3.86% | 501,021 |
| Jul 31, 2025 | 38.00 | 38.24 | 37.33 | 37.81 | 37.81 | -0.79% | 133,569 |
| Jul 30, 2025 | 38.81 | 39.42 | 38.00 | 38.11 | 38.11 | -2.48% | 279,586 |
| Jul 29, 2025 | 38.51 | 39.49 | 38.34 | 39.08 | 39.08 | 0.90% | 184,119 |
| Jul 28, 2025 | 38.70 | 40.75 | 38.08 | 38.73 | 38.73 | -1.00% | 873,285 |
| Jul 25, 2025 | 39.98 | 40.00 | 38.81 | 39.12 | 39.12 | -1.61% | 458,564 |
| Jul 24, 2025 | 40.52 | 40.52 | 39.30 | 39.76 | 39.76 | -1.22% | 438,751 |
| Jul 23, 2025 | 40.00 | 40.54 | 39.57 | 40.25 | 40.25 | 0.70% | 347,374 |
| Jul 22, 2025 | 40.28 | 40.59 | 39.80 | 39.97 | 39.97 | -0.89% | 269,891 |
| Jul 21, 2025 | 39.55 | 40.60 | 38.96 | 40.33 | 40.33 | 2.44% | 502,483 |
| Jul 18, 2025 | 40.60 | 40.73 | 39.12 | 39.37 | 39.37 | -2.55% | 790,246 |
| Jul 17, 2025 | 41.49 | 41.80 | 40.22 | 40.40 | 40.40 | -2.63% | 701,575 |
| Jul 16, 2025 | 41.90 | 42.22 | 41.44 | 41.49 | 41.49 | -0.95% | 218,660 |
| Jul 15, 2025 | 42.16 | 42.87 | 41.55 | 41.89 | 41.89 | 0.60% | 611,770 |
| Jul 14, 2025 | 41.89 | 42.53 | 41.01 | 41.64 | 41.64 | -0.57% | 216,692 |
| Jul 11, 2025 | 41.53 | 42.35 | 41.26 | 41.88 | 41.88 | 0.84% | 415,413 |
| Jul 10, 2025 | 42.89 | 42.89 | 41.02 | 41.53 | 41.53 | -1.84% | 656,077 |
| Jul 9, 2025 | 42.45 | 43.37 | 42.01 | 42.31 | 42.31 | -0.42% | 749,385 |
| Jul 8, 2025 | 44.60 | 44.60 | 41.75 | 42.49 | 42.49 | -4.39% | 1,106,257 |
| Jul 7, 2025 | 45.06 | 45.28 | 43.88 | 44.44 | 44.44 | -1.31% | 1,243,898 |
| Jul 4, 2025 | 41.50 | 46.00 | 41.47 | 45.03 | 45.03 | 7.50% | 3,352,061 |
| Jul 3, 2025 | 42.29 | 43.60 | 41.27 | 41.89 | 41.89 | -1.87% | 2,077,053 |
| Jul 2, 2025 | 45.57 | 45.93 | 41.01 | 42.69 | 42.69 | -7.34% | 3,695,936 |