Signatureglobal (India) Limited (BOM:543990)
India · Delayed Price · Currency is INR 1,142.75
+6.95 (0.61%)
At close: Sep 16, 2025
Signatureglobal (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,143.05 | 1,154.70 | 1,095.00 | 1,106.65 | 1,106.65 | -3.32% | 21,746 |
| Sep 18, 2025 | 1,137.00 | 1,154.90 | 1,130.85 | 1,144.70 | 1,144.70 | 0.72% | 14,107 |
| Sep 17, 2025 | 1,142.75 | 1,148.70 | 1,133.20 | 1,136.50 | 1,136.50 | -0.55% | 12,220 |
| Sep 16, 2025 | 1,137.55 | 1,153.65 | 1,131.35 | 1,142.75 | 1,142.75 | 0.61% | 13,687 |
| Sep 15, 2025 | 1,131.05 | 1,138.80 | 1,122.90 | 1,135.80 | 1,135.80 | 1.72% | 13,647 |
| Sep 12, 2025 | 1,130.80 | 1,130.80 | 1,111.85 | 1,116.60 | 1,116.60 | -0.41% | 202,800 |
| Sep 11, 2025 | 1,127.95 | 1,139.40 | 1,119.80 | 1,121.25 | 1,121.25 | -0.52% | 14,432 |
| Sep 10, 2025 | 1,095.00 | 1,132.00 | 1,095.00 | 1,127.15 | 1,127.15 | 1.74% | 13,159 |
| Sep 9, 2025 | 1,085.05 | 1,118.85 | 1,085.05 | 1,107.90 | 1,107.90 | 0.62% | 12,430 |
| Sep 8, 2025 | 1,108.00 | 1,118.20 | 1,093.45 | 1,101.05 | 1,101.05 | -0.43% | 13,112 |
| Sep 5, 2025 | 1,148.95 | 1,148.95 | 1,090.55 | 1,105.85 | 1,105.85 | 0.34% | 13,378 |
| Sep 4, 2025 | 1,103.00 | 1,117.00 | 1,098.90 | 1,102.15 | 1,102.15 | -0.10% | 11,996 |
| Sep 3, 2025 | 1,084.95 | 1,106.75 | 1,078.05 | 1,103.20 | 1,103.20 | 1.45% | 13,849 |
| Sep 2, 2025 | 1,074.95 | 1,090.75 | 1,065.90 | 1,087.45 | 1,087.45 | 1.21% | 14,013 |
| Sep 1, 2025 | 1,114.95 | 1,114.95 | 1,066.70 | 1,074.40 | 1,074.40 | -1.17% | 14,172 |
| Aug 29, 2025 | 1,092.05 | 1,107.40 | 1,074.60 | 1,087.15 | 1,087.15 | -1.41% | 17,376 |
| Aug 28, 2025 | 1,107.80 | 1,111.40 | 1,100.05 | 1,102.75 | 1,102.75 | -1.30% | 11,760 |
| Aug 26, 2025 | 1,112.10 | 1,130.90 | 1,110.35 | 1,117.30 | 1,117.30 | -1.07% | 13,319 |
| Aug 25, 2025 | 1,149.95 | 1,149.95 | 1,119.00 | 1,129.40 | 1,129.40 | 0.59% | 12,681 |
| Aug 22, 2025 | 1,132.25 | 1,132.25 | 1,112.00 | 1,122.75 | 1,122.75 | -0.72% | 11,918 |
| Aug 21, 2025 | 1,121.65 | 1,136.85 | 1,116.80 | 1,130.90 | 1,130.90 | 1.55% | 14,141 |
| Aug 20, 2025 | 1,113.75 | 1,119.50 | 1,101.10 | 1,113.65 | 1,113.65 | 0.94% | 15,328 |
| Aug 19, 2025 | 1,114.95 | 1,114.95 | 1,099.40 | 1,103.30 | 1,103.30 | -0.24% | 14,968 |
| Aug 18, 2025 | 1,115.95 | 1,118.95 | 1,100.50 | 1,105.90 | 1,105.90 | 0.48% | 13,893 |
| Aug 14, 2025 | 1,144.95 | 1,144.95 | 1,097.45 | 1,100.60 | 1,100.60 | -1.07% | 12,617 |
| Aug 13, 2025 | 1,106.05 | 1,116.75 | 1,096.10 | 1,112.55 | 1,112.55 | 0.27% | 12,862 |
| Aug 12, 2025 | 1,115.00 | 1,120.50 | 1,107.00 | 1,109.60 | 1,109.60 | -0.14% | 13,062 |
| Aug 11, 2025 | 1,147.80 | 1,147.80 | 1,109.20 | 1,111.10 | 1,111.10 | 0.01% | 13,099 |
| Aug 8, 2025 | 1,149.20 | 1,149.20 | 1,104.55 | 1,111.00 | 1,111.00 | 0.33% | 21,616 |
| Aug 7, 2025 | 1,139.95 | 1,139.95 | 1,096.05 | 1,107.30 | 1,107.30 | -0.91% | 13,588 |
| Aug 6, 2025 | 1,144.55 | 1,148.00 | 1,116.20 | 1,117.50 | 1,117.50 | -2.22% | 11,648 |
| Aug 5, 2025 | 1,158.65 | 1,158.65 | 1,133.35 | 1,142.85 | 1,142.85 | -1.30% | 11,731 |
| Aug 4, 2025 | 1,128.75 | 1,160.05 | 1,117.30 | 1,157.85 | 1,157.85 | 2.25% | 13,755 |
| Aug 1, 2025 | 1,142.15 | 1,144.45 | 1,116.90 | 1,132.40 | 1,132.40 | -1.08% | 14,231 |
| Jul 31, 2025 | 1,124.10 | 1,152.75 | 1,111.10 | 1,144.80 | 1,144.80 | 1.40% | 13,977 |
| Jul 30, 2025 | 1,117.05 | 1,143.60 | 1,117.05 | 1,128.95 | 1,128.95 | -0.01% | 14,655 |
| Jul 29, 2025 | 1,164.95 | 1,164.95 | 1,120.40 | 1,129.10 | 1,129.10 | -3.19% | 17,828 |
| Jul 28, 2025 | 1,188.50 | 1,188.50 | 1,161.00 | 1,166.35 | 1,166.35 | -1.59% | 9,216 |
| Jul 25, 2025 | 1,210.95 | 1,210.95 | 1,174.00 | 1,185.25 | 1,185.25 | -0.70% | 15,648 |
| Jul 24, 2025 | 1,221.50 | 1,223.15 | 1,191.30 | 1,193.55 | 1,193.55 | -2.29% | 12,278 |
| Jul 23, 2025 | 1,225.30 | 1,228.35 | 1,208.10 | 1,221.50 | 1,221.50 | 0.23% | 12,671 |
| Jul 22, 2025 | 1,238.65 | 1,239.60 | 1,214.30 | 1,218.65 | 1,218.65 | -1.34% | 13,205 |
| Jul 21, 2025 | 1,267.35 | 1,267.35 | 1,232.10 | 1,235.25 | 1,235.25 | -0.84% | 12,084 |
| Jul 18, 2025 | 1,230.05 | 1,253.95 | 1,230.05 | 1,245.75 | 1,245.75 | 0.19% | 12,047 |
| Jul 17, 2025 | 1,255.75 | 1,261.65 | 1,241.00 | 1,243.35 | 1,243.35 | -0.73% | 13,142 |
| Jul 16, 2025 | 1,259.20 | 1,263.70 | 1,249.25 | 1,252.50 | 1,252.50 | -0.18% | 13,697 |
| Jul 15, 2025 | 1,267.35 | 1,267.35 | 1,239.80 | 1,254.70 | 1,254.70 | 0.04% | 14,966 |
| Jul 14, 2025 | 1,267.35 | 1,267.35 | 1,244.05 | 1,254.20 | 1,254.20 | -0.12% | 13,096 |
| Jul 11, 2025 | 1,280.00 | 1,280.00 | 1,252.70 | 1,255.70 | 1,255.70 | -0.83% | 14,858 |
| Jul 10, 2025 | 1,259.70 | 1,294.00 | 1,255.50 | 1,266.20 | 1,266.20 | 1.51% | 38,425 |