Signatureglobal (India) Limited (BOM:543990)
India · Delayed Price · Currency is INR 1,123.90
+8.00 (0.72%)
At close: Dec 5, 2025
Signatureglobal (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,116.00 | 1,133.10 | 1,116.00 | 1,123.90 | 1,123.90 | 0.72% | 12,596 |
| Dec 4, 2025 | 1,116.60 | 1,127.55 | 1,106.50 | 1,115.90 | 1,115.90 | -0.15% | 13,492 |
| Dec 3, 2025 | 1,128.05 | 1,130.10 | 1,115.55 | 1,117.55 | 1,117.55 | -0.94% | 12,666 |
| Dec 2, 2025 | 1,125.20 | 1,137.70 | 1,124.30 | 1,128.10 | 1,128.10 | -0.22% | 86,764 |
| Dec 1, 2025 | 1,112.90 | 1,133.45 | 1,112.90 | 1,130.60 | 1,130.60 | 1.39% | 12,767 |
| Nov 28, 2025 | 1,119.15 | 1,125.20 | 1,101.35 | 1,115.05 | 1,115.05 | -0.59% | 13,175 |
| Nov 27, 2025 | 1,142.75 | 1,144.35 | 1,120.30 | 1,121.65 | 1,121.65 | -1.15% | 13,289 |
| Nov 26, 2025 | 1,111.70 | 1,136.00 | 1,111.70 | 1,134.65 | 1,134.65 | 2.08% | 13,674 |
| Nov 25, 2025 | 1,102.00 | 1,120.90 | 1,098.05 | 1,111.50 | 1,111.50 | 0.35% | 13,126 |
| Nov 24, 2025 | 1,096.35 | 1,118.95 | 1,096.35 | 1,107.60 | 1,107.60 | -0.86% | 15,083 |
| Nov 21, 2025 | 1,125.80 | 1,126.20 | 1,110.45 | 1,117.25 | 1,117.25 | -0.69% | 13,554 |
| Nov 20, 2025 | 1,110.30 | 1,128.70 | 1,110.05 | 1,125.05 | 1,125.05 | 1.22% | 11,993 |
| Nov 19, 2025 | 1,110.95 | 1,122.85 | 1,100.70 | 1,111.50 | 1,111.50 | 0.11% | 14,150 |
| Nov 18, 2025 | 1,110.60 | 1,116.20 | 1,100.65 | 1,110.25 | 1,110.25 | 0.01% | 13,665 |
| Nov 17, 2025 | 1,114.50 | 1,119.95 | 1,100.25 | 1,110.10 | 1,110.10 | -0.21% | 13,432 |
| Nov 14, 2025 | 1,080.00 | 1,117.40 | 1,080.00 | 1,112.45 | 1,112.45 | 0.86% | 15,185 |
| Nov 13, 2025 | 1,073.75 | 1,111.85 | 1,073.75 | 1,102.95 | 1,102.95 | 3.54% | 22,827 |
| Nov 12, 2025 | 1,056.95 | 1,068.75 | 1,034.00 | 1,065.20 | 1,065.20 | 2.36% | 14,116 |
| Nov 11, 2025 | 1,029.90 | 1,043.00 | 1,016.50 | 1,040.65 | 1,040.65 | 1.56% | 15,147 |
| Nov 10, 2025 | 1,025.85 | 1,048.30 | 1,016.75 | 1,024.70 | 1,024.70 | -3.03% | 25,192 |
| Nov 7, 2025 | 1,072.85 | 1,072.85 | 1,051.20 | 1,056.75 | 1,056.75 | -1.96% | 18,200 |
| Nov 6, 2025 | 1,078.75 | 1,086.00 | 1,069.30 | 1,077.90 | 1,077.90 | 0.17% | 15,527 |
| Nov 4, 2025 | 1,102.80 | 1,107.30 | 1,074.35 | 1,076.05 | 1,076.05 | -2.26% | 15,078 |
| Nov 3, 2025 | 1,075.95 | 1,107.00 | 1,075.95 | 1,100.90 | 1,100.90 | 1.53% | 14,794 |
| Oct 31, 2025 | 1,076.05 | 1,103.40 | 1,076.05 | 1,084.35 | 1,084.35 | -0.99% | 14,146 |
| Oct 30, 2025 | 1,085.15 | 1,116.35 | 1,085.15 | 1,095.20 | 1,095.20 | 0.15% | 14,731 |
| Oct 29, 2025 | 1,114.95 | 1,114.95 | 1,087.25 | 1,093.55 | 1,093.55 | 0.68% | 14,769 |
| Oct 28, 2025 | 1,081.55 | 1,098.25 | 1,068.00 | 1,086.15 | 1,086.15 | -1.58% | 18,341 |
| Oct 27, 2025 | 1,090.05 | 1,108.85 | 1,090.05 | 1,103.60 | 1,103.60 | -0.37% | 15,857 |
| Oct 24, 2025 | 1,067.05 | 1,116.00 | 1,064.85 | 1,107.70 | 1,107.70 | 4.09% | 24,330 |
| Oct 23, 2025 | 1,055.00 | 1,074.60 | 1,055.00 | 1,064.15 | 1,064.15 | -0.80% | 15,731 |
| Oct 21, 2025 | 1,050.05 | 1,079.25 | 1,050.05 | 1,072.75 | 1,072.75 | 0.03% | 6,686 |
| Oct 20, 2025 | 1,050.00 | 1,075.70 | 1,050.00 | 1,072.40 | 1,072.40 | 0.19% | 18,885 |
| Oct 17, 2025 | 1,060.00 | 1,072.75 | 1,055.45 | 1,070.40 | 1,070.40 | 0.15% | 17,099 |
| Oct 16, 2025 | 1,043.00 | 1,072.00 | 1,038.20 | 1,068.85 | 1,068.85 | 2.38% | 18,700 |
| Oct 15, 2025 | 995.05 | 1,047.45 | 995.05 | 1,044.05 | 1,044.05 | 4.27% | 18,858 |
| Oct 14, 2025 | 1,037.35 | 1,042.50 | 996.50 | 1,001.25 | 1,001.25 | -3.55% | 14,903 |
| Oct 13, 2025 | 1,024.80 | 1,047.55 | 1,009.95 | 1,038.15 | 1,038.15 | 0.71% | 17,520 |
| Oct 10, 2025 | 1,013.90 | 1,034.50 | 1,004.10 | 1,030.80 | 1,030.80 | 2.54% | 13,075 |
| Oct 9, 2025 | 1,002.10 | 1,008.70 | 989.00 | 1,005.25 | 1,005.25 | 0.50% | 16,227 |
| Oct 8, 2025 | 1,026.00 | 1,029.90 | 997.95 | 1,000.20 | 1,000.20 | -2.46% | 16,915 |
| Oct 7, 2025 | 1,038.40 | 1,043.05 | 1,020.90 | 1,025.45 | 1,025.45 | -0.73% | 13,121 |
| Oct 6, 2025 | 1,059.60 | 1,059.60 | 1,027.35 | 1,033.00 | 1,033.00 | -1.77% | 15,261 |
| Oct 3, 2025 | 1,050.00 | 1,058.10 | 1,047.60 | 1,051.65 | 1,051.65 | 0.61% | 11,884 |
| Oct 1, 2025 | 1,055.60 | 1,059.10 | 1,043.00 | 1,045.30 | 1,045.30 | -0.90% | 16,142 |
| Sep 30, 2025 | 1,083.30 | 1,083.30 | 1,049.00 | 1,054.80 | 1,054.80 | -2.74% | 14,678 |
| Sep 29, 2025 | 1,050.50 | 1,092.00 | 1,048.05 | 1,084.55 | 1,084.55 | 2.78% | 17,112 |
| Sep 26, 2025 | 1,078.80 | 1,083.85 | 1,052.30 | 1,055.20 | 1,055.20 | -2.16% | 14,213 |
| Sep 25, 2025 | 1,093.05 | 1,094.00 | 1,074.60 | 1,078.50 | 1,078.50 | -1.52% | 16,517 |
| Sep 24, 2025 | 1,112.70 | 1,112.95 | 1,087.95 | 1,095.15 | 1,095.15 | -1.03% | 14,591 |