Sigachi Industries Limited (BOM:543389)
India · Delayed Price · Currency is INR 30.09
-0.22 (-0.73%)
At close: Aug 21, 2026
BOM:543389 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 30.85 | 30.85 | 29.34 | 30.09 | 30.09 | -0.73% | 471,999 |
| Aug 20, 2026 | 29.94 | 31.85 | 29.00 | 30.31 | 30.31 | 5.24% | 639,133 |
| Aug 19, 2026 | 29.61 | 30.15 | 28.13 | 28.80 | 28.80 | -2.90% | 389,876 |
| Aug 18, 2026 | 26.19 | 30.08 | 25.90 | 29.66 | 29.66 | 12.48% | 1,477,783 |
| Aug 17, 2026 | 27.84 | 28.07 | 25.70 | 26.37 | 26.37 | -3.16% | 108,727 |
| Aug 14, 2026 | 26.20 | 27.75 | 26.11 | 27.23 | 27.23 | -0.91% | 422,531 |
| Aug 13, 2026 | 26.75 | 27.48 | 26.60 | 27.48 | 27.48 | 4.97% | 81,050 |
| Aug 12, 2026 | 25.50 | 26.69 | 25.50 | 26.18 | 26.18 | 1.59% | 111,100 |
| Aug 11, 2026 | 24.60 | 26.10 | 24.60 | 25.77 | 25.77 | 0.35% | 92,583 |
| Aug 10, 2026 | 24.72 | 26.10 | 24.66 | 25.68 | 25.68 | 1.02% | 73,711 |
| Aug 7, 2026 | 25.14 | 26.00 | 24.81 | 25.42 | 25.42 | -1.59% | 113,296 |
| Aug 6, 2026 | 25.26 | 26.09 | 24.67 | 25.83 | 25.83 | 0.39% | 73,736 |
| Aug 5, 2026 | 26.40 | 26.43 | 25.10 | 25.73 | 25.73 | -1.04% | 39,190 |
| Aug 4, 2026 | 25.89 | 26.90 | 25.50 | 26.00 | 26.00 | -1.85% | 81,686 |
| Aug 3, 2026 | 24.66 | 27.15 | 24.62 | 26.49 | 26.49 | 2.24% | 116,496 |
| Jul 31, 2026 | 26.95 | 26.95 | 25.91 | 25.91 | 25.91 | -1.97% | 57,724 |
| Jul 30, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 1.97% | 59,875 |
| Jul 29, 2026 | 25.42 | 25.92 | 25.42 | 25.92 | 25.92 | 1.97% | 34,787 |
| Jul 28, 2026 | 25.43 | 26.00 | 25.42 | 25.42 | 25.42 | -1.97% | 67,647 |
| Jul 27, 2026 | 24.93 | 25.93 | 24.93 | 25.93 | 25.93 | 1.97% | 140,637 |
| Jul 24, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -1.97% | 79,554 |
| Jul 23, 2026 | 26.98 | 26.98 | 25.94 | 25.94 | 25.94 | -1.97% | 631,309 |
| Jul 22, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 1.97% | 9,614 |
| Jul 21, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 1.96% | 26,170 |
| Jul 20, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 1.96% | 73,736 |
| Jul 17, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 1.96% | 13,682 |
| Jul 16, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 2.00% | 19,294 |
| Jul 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.00% | 14,402 |
| Jul 14, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 1.99% | 15,010 |
| Jul 13, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 1.99% | 6,553 |
| Jul 10, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 1.98% | 852 |
| Jul 9, 2026 | 21.74 | 22.18 | 21.74 | 22.18 | 22.18 | 1.98% | 42,990 |
| Jul 8, 2026 | 21.70 | 21.75 | 21.70 | 21.75 | 21.75 | - | 106,475 |
| Jul 7, 2026 | 22.09 | 22.09 | 21.66 | 21.75 | 21.75 | -1.58% | 46,898 |
| Jul 6, 2026 | 22.09 | 22.20 | 22.09 | 22.10 | 22.10 | -1.95% | 49,594 |
| Jul 3, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -2.00% | 126,495 |
| Jul 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.96% | 30,906 |
| Jul 1, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -1.96% | 9,724 |
| Jun 30, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -1.97% | 12,529 |
| Jun 29, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -1.97% | 6,842 |
| Jun 25, 2026 | 25.00 | 25.00 | 24.90 | 24.90 | 24.90 | -1.97% | 81,679 |
| Jun 24, 2026 | 25.27 | 26.44 | 24.01 | 25.40 | 25.40 | 0.51% | 304,831 |
| Jun 23, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 4.99% | 131,552 |
| Jun 22, 2026 | 23.10 | 24.07 | 23.00 | 24.07 | 24.07 | 4.97% | 100,634 |
| Jun 19, 2026 | 21.80 | 23.03 | 21.00 | 22.93 | 22.93 | 3.76% | 266,488 |
| Jun 18, 2026 | 21.79 | 22.11 | 21.53 | 22.10 | 22.10 | 1.61% | 84,366 |
| Jun 17, 2026 | 21.68 | 21.95 | 21.12 | 21.75 | 21.75 | 2.21% | 81,418 |
| Jun 16, 2026 | 21.45 | 21.99 | 21.05 | 21.28 | 21.28 | -0.47% | 41,614 |
| Jun 15, 2026 | 20.79 | 21.65 | 20.79 | 21.38 | 21.38 | 2.89% | 55,472 |
| Jun 12, 2026 | 20.91 | 21.00 | 20.50 | 20.78 | 20.78 | 1.37% | 41,596 |