Sigma Solve Limited (BOM:543917)
India · Delayed Price · Currency is INR 45.83
+0.49 (1.08%)
At close: Oct 7, 2026
BOM:543917 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 44.96 | 47.50 | 43.84 | 45.83 | 45.83 | 1.08% | 29,867 |
| Oct 6, 2026 | 44.56 | 45.89 | 43.54 | 45.34 | 45.34 | 2.98% | 13,265 |
| Oct 5, 2026 | 45.60 | 45.99 | 43.18 | 44.03 | 44.03 | -2.05% | 6,523 |
| Oct 1, 2026 | 46.00 | 46.75 | 44.17 | 44.95 | 44.95 | 1.63% | 13,333 |
| Sep 30, 2026 | 44.44 | 45.90 | 43.87 | 44.23 | 44.23 | 0.48% | 4,834 |
| Sep 29, 2026 | 45.00 | 45.00 | 43.50 | 44.02 | 44.02 | -1.39% | 3,119 |
| Sep 28, 2026 | 49.49 | 49.49 | 44.36 | 44.64 | 44.64 | -1.93% | 6,145 |
| Sep 25, 2026 | 48.49 | 48.49 | 44.06 | 45.52 | 45.52 | 2.29% | 3,718 |
| Sep 24, 2026 | 46.18 | 46.23 | 44.40 | 44.50 | 44.50 | -3.60% | 14,030 |
| Sep 23, 2026 | 46.04 | 46.70 | 45.60 | 46.16 | 46.16 | -1.75% | 2,039 |
| Sep 22, 2026 | 45.50 | 47.29 | 45.50 | 46.98 | 46.98 | 0.26% | 4,765 |
| Sep 21, 2026 | 47.94 | 48.49 | 45.85 | 46.86 | 46.86 | -0.26% | 5,023 |
| Sep 18, 2026 | 47.98 | 48.00 | 46.30 | 46.98 | 46.98 | 2.20% | 7,676 |
| Sep 17, 2026 | 43.57 | 46.95 | 43.57 | 45.97 | 45.97 | 0.77% | 17,065 |
| Sep 16, 2026 | 44.50 | 46.00 | 41.89 | 45.62 | 45.62 | 3.31% | 23,976 |
| Sep 15, 2026 | 48.20 | 48.20 | 44.00 | 44.66 | 44.16 | 1.22% | 6,471 |
| Sep 11, 2026 | 44.30 | 45.15 | 43.68 | 44.12 | 43.63 | -2.11% | 12,700 |
| Sep 10, 2026 | 45.06 | 47.14 | 44.00 | 45.07 | 44.57 | -1.94% | 17,435 |
| Sep 9, 2026 | 47.31 | 48.27 | 45.25 | 45.96 | 45.45 | -2.73% | 11,216 |
| Sep 8, 2026 | 48.50 | 48.50 | 47.00 | 47.25 | 46.72 | -0.65% | 5,139 |
| Sep 7, 2026 | 46.69 | 48.12 | 46.20 | 47.56 | 47.03 | 1.26% | 8,520 |
| Sep 4, 2026 | 48.90 | 48.90 | 45.92 | 46.97 | 46.44 | -0.63% | 8,341 |
| Sep 3, 2026 | 47.00 | 48.49 | 46.71 | 47.27 | 46.74 | -0.96% | 8,767 |
| Sep 2, 2026 | 48.30 | 48.50 | 46.46 | 47.73 | 47.20 | 1.27% | 11,664 |
| Sep 1, 2026 | 48.85 | 48.99 | 46.71 | 47.13 | 46.60 | -2.64% | 15,782 |
| Aug 31, 2026 | 48.65 | 49.23 | 47.10 | 48.41 | 47.87 | 2.56% | 13,823 |
| Aug 28, 2026 | 48.49 | 49.00 | 46.13 | 47.20 | 46.67 | -0.78% | 109,166 |
| Aug 27, 2026 | 49.65 | 49.65 | 47.12 | 47.57 | 47.04 | -2.22% | 85,754 |
| Aug 26, 2026 | 50.00 | 51.30 | 47.58 | 48.65 | 48.11 | 0.16% | 18,715 |
| Aug 25, 2026 | 50.00 | 50.00 | 47.68 | 48.57 | 48.03 | -0.06% | 12,395 |
| Aug 24, 2026 | 49.37 | 50.00 | 46.00 | 48.60 | 48.06 | 0.33% | 17,220 |
| Aug 21, 2026 | 48.94 | 50.84 | 47.65 | 48.44 | 47.90 | 4.06% | 37,684 |
| Aug 20, 2026 | 45.65 | 47.95 | 45.65 | 46.55 | 46.03 | 0.45% | 22,799 |
| Aug 19, 2026 | 47.00 | 49.00 | 44.80 | 46.34 | 45.82 | 2.32% | 13,182 |
| Aug 18, 2026 | 44.50 | 45.88 | 44.50 | 45.29 | 44.78 | 0.20% | 10,297 |
| Aug 17, 2026 | 46.57 | 46.57 | 44.77 | 45.20 | 44.69 | -1.65% | 6,798 |
| Aug 14, 2026 | 45.10 | 47.15 | 45.10 | 45.96 | 45.45 | 0.39% | 5,480 |
| Aug 13, 2026 | 46.10 | 46.49 | 45.01 | 45.78 | 45.27 | -1.48% | 9,741 |
| Aug 12, 2026 | 48.00 | 48.00 | 45.07 | 46.47 | 45.95 | -1.53% | 20,762 |
| Aug 11, 2026 | 48.00 | 48.00 | 46.89 | 47.19 | 46.66 | -0.40% | 12,210 |
| Aug 10, 2026 | 48.25 | 50.04 | 47.06 | 47.38 | 46.85 | 2.07% | 25,152 |
| Aug 7, 2026 | 48.00 | 48.00 | 45.58 | 46.42 | 45.90 | -1.76% | 8,671 |
| Aug 6, 2026 | 51.80 | 51.80 | 46.64 | 47.25 | 46.72 | 0.32% | 32,734 |
| Aug 5, 2026 | 48.50 | 48.70 | 46.50 | 47.10 | 46.57 | -1.59% | 21,427 |
| Aug 4, 2026 | 50.13 | 51.57 | 47.02 | 47.86 | 47.32 | -4.53% | 37,478 |
| Aug 3, 2026 | 54.15 | 54.15 | 49.86 | 50.13 | 49.57 | -9.50% | 109,550 |
| Jul 31, 2026 | 41.00 | 57.27 | 41.00 | 55.39 | 54.77 | 14.30% | 211,451 |
| Jul 30, 2026 | 49.80 | 52.40 | 45.30 | 48.46 | 47.92 | 8.02% | 90,819 |
| Jul 29, 2026 | 38.00 | 44.86 | 37.61 | 44.86 | 44.36 | 19.98% | 9,092 |
| Jul 28, 2026 | 36.20 | 38.62 | 36.20 | 37.39 | 36.97 | -2.55% | 18,499 |