Signatureglobal (India) Limited (BOM:543990)
India · Delayed Price · Currency is INR 777.75
-6.25 (-0.80%)
At close: Apr 7, 2026
BOM:543990 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 805.80 | 805.80 | 769.50 | 777.75 | 777.75 | -0.80% | 19,622 |
| Apr 6, 2026 | 753.35 | 798.15 | 738.50 | 784.00 | 784.00 | 4.64% | 36,316 |
| Apr 2, 2026 | 710.00 | 756.20 | 706.05 | 749.25 | 749.25 | 3.47% | 45,594 |
| Apr 1, 2026 | 730.55 | 734.20 | 719.95 | 724.15 | 724.15 | 1.50% | 20,659 |
| Mar 30, 2026 | 740.10 | 743.85 | 710.00 | 713.45 | 713.45 | -4.22% | 24,470 |
| Mar 27, 2026 | 775.55 | 775.55 | 740.00 | 744.85 | 744.85 | -3.73% | 24,502 |
| Mar 25, 2026 | 758.20 | 780.00 | 750.00 | 773.70 | 773.70 | 4.33% | 25,888 |
| Mar 24, 2026 | 734.00 | 749.60 | 726.65 | 741.60 | 741.60 | 1.93% | 565,213 |
| Mar 23, 2026 | 777.95 | 777.95 | 721.00 | 727.55 | 727.55 | -5.10% | 21,663 |
| Mar 20, 2026 | 772.30 | 777.25 | 748.30 | 766.65 | 766.65 | -0.27% | 18,546 |
| Mar 19, 2026 | 787.00 | 792.10 | 760.00 | 768.75 | 768.75 | -4.06% | 19,002 |
| Mar 18, 2026 | 793.90 | 807.20 | 780.00 | 801.30 | 801.30 | 0.93% | 18,088 |
| Mar 17, 2026 | 776.05 | 800.80 | 776.05 | 793.90 | 793.90 | 0.55% | 17,654 |
| Mar 16, 2026 | 798.00 | 798.00 | 768.15 | 789.55 | 789.55 | -2.20% | 31,757 |
| Mar 13, 2026 | 854.40 | 854.40 | 781.65 | 807.35 | 807.35 | -0.81% | 19,408 |
| Mar 12, 2026 | 850.00 | 850.00 | 810.25 | 813.95 | 813.95 | -3.38% | 16,275 |
| Mar 11, 2026 | 883.45 | 902.05 | 840.15 | 842.40 | 842.40 | -4.73% | 18,228 |
| Mar 10, 2026 | 901.20 | 901.20 | 875.00 | 884.20 | 884.20 | 1.15% | 14,362 |
| Mar 9, 2026 | 885.15 | 885.15 | 861.55 | 874.15 | 874.15 | -3.17% | 17,191 |
| Mar 6, 2026 | 922.50 | 925.00 | 891.90 | 902.75 | 902.75 | -2.14% | 13,197 |
| Mar 5, 2026 | 934.70 | 952.30 | 904.65 | 922.50 | 922.50 | 0.39% | 17,752 |
| Mar 4, 2026 | 930.25 | 942.80 | 907.35 | 918.95 | 918.95 | -4.39% | 16,884 |
| Mar 2, 2026 | 945.55 | 977.00 | 945.55 | 961.15 | 961.15 | -2.89% | 19,085 |
| Feb 27, 2026 | 954.30 | 995.00 | 929.00 | 989.80 | 989.80 | 4.12% | 25,258 |
| Feb 26, 2026 | 890.75 | 954.30 | 890.75 | 950.65 | 950.65 | 0.29% | 17,467 |
| Feb 25, 2026 | 944.95 | 953.30 | 928.60 | 947.90 | 947.90 | 1.71% | 19,887 |
| Feb 24, 2026 | 980.90 | 982.20 | 928.50 | 931.95 | 931.95 | -5.42% | 23,006 |
| Feb 23, 2026 | 1,010.20 | 1,016.35 | 959.55 | 985.35 | 985.35 | -2.11% | 21,638 |
| Feb 20, 2026 | 1,019.45 | 1,035.80 | 999.60 | 1,006.55 | 1,006.55 | -3.06% | 17,578 |
| Feb 19, 2026 | 1,059.95 | 1,067.25 | 1,035.00 | 1,038.35 | 1,038.35 | -2.21% | 14,206 |
| Feb 18, 2026 | 1,070.10 | 1,077.30 | 1,058.15 | 1,061.80 | 1,061.80 | -0.66% | 15,801 |
| Feb 17, 2026 | 1,077.75 | 1,100.00 | 1,063.70 | 1,068.85 | 1,068.85 | -2.65% | 21,787 |
| Feb 16, 2026 | 1,050.85 | 1,110.55 | 1,050.85 | 1,097.95 | 1,097.95 | 5.34% | 77,565 |
| Feb 13, 2026 | 964.15 | 1,053.15 | 964.15 | 1,042.25 | 1,042.25 | 6.12% | 95,374 |
| Feb 12, 2026 | 982.95 | 1,000.30 | 970.30 | 982.15 | 982.15 | -0.08% | 17,632 |
| Feb 11, 2026 | 950.55 | 985.25 | 945.05 | 982.90 | 982.90 | 3.54% | 21,743 |
| Feb 10, 2026 | 913.05 | 960.00 | 912.05 | 949.30 | 949.30 | 4.18% | 26,039 |
| Feb 9, 2026 | 891.50 | 914.40 | 885.85 | 911.20 | 911.20 | 2.23% | 17,435 |
| Feb 6, 2026 | 886.90 | 894.65 | 847.65 | 891.30 | 891.30 | 0.51% | 20,770 |
| Feb 5, 2026 | 881.15 | 896.00 | 875.00 | 886.80 | 886.80 | 0.45% | 17,839 |
| Feb 4, 2026 | 862.20 | 914.70 | 842.55 | 882.85 | 882.85 | 1.04% | 30,322 |
| Feb 3, 2026 | 892.15 | 937.75 | 869.85 | 873.75 | 873.75 | -2.28% | 29,025 |
| Feb 2, 2026 | 893.40 | 901.50 | 872.60 | 894.10 | 894.10 | -0.51% | 17,848 |
| Feb 1, 2026 | 901.90 | 942.40 | 886.85 | 898.65 | 898.65 | -0.27% | 22,922 |
| Jan 30, 2026 | 834.00 | 945.70 | 831.95 | 901.05 | 901.05 | 7.68% | 626,889 |
| Jan 29, 2026 | 828.60 | 841.00 | 817.40 | 836.75 | 836.75 | 2.17% | 13,097 |
| Jan 28, 2026 | 820.60 | 830.80 | 800.00 | 818.95 | 818.95 | -0.20% | 15,015 |
| Jan 27, 2026 | 860.00 | 866.00 | 774.20 | 820.60 | 820.60 | -4.78% | 56,383 |
| Jan 23, 2026 | 886.20 | 886.20 | 856.00 | 861.75 | 861.75 | -2.86% | 13,244 |
| Jan 22, 2026 | 889.00 | 910.50 | 878.45 | 887.15 | 887.15 | -0.20% | 15,453 |