Signatureglobal (India) Limited (BOM:543990)
India · Delayed Price · Currency is INR 1,132.40
-12.40 (-1.08%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 1,259.75 | 1,260.05 | 1,239.85 | 1,247.35 | 1,247.35 | 0.50% | 17,047 |
| Jul 8, 2025 | 1,230.35 | 1,246.00 | 1,230.35 | 1,241.20 | 1,241.20 | 0.55% | 19,821 |
| Jul 7, 2025 | 1,259.65 | 1,259.65 | 1,231.90 | 1,234.45 | 1,234.45 | -1.18% | 11,262 |
| Jul 4, 2025 | 1,250.00 | 1,258.70 | 1,237.40 | 1,249.20 | 1,249.20 | 0.96% | 13,278 |
| Jul 3, 2025 | 1,238.05 | 1,255.35 | 1,234.55 | 1,237.30 | 1,237.30 | -0.79% | 13,796 |
| Jul 2, 2025 | 1,175.05 | 1,259.90 | 1,175.05 | 1,247.20 | 1,247.20 | -0.05% | 13,107 |
| Jul 1, 2025 | 1,223.75 | 1,257.70 | 1,223.75 | 1,247.85 | 1,247.85 | 1.00% | 12,395 |
| Jun 30, 2025 | 1,235.05 | 1,250.70 | 1,224.35 | 1,235.50 | 1,235.50 | -0.54% | 12,909 |
| Jun 27, 2025 | 1,283.95 | 1,283.95 | 1,235.65 | 1,242.20 | 1,242.20 | -0.98% | 14,622 |
| Jun 26, 2025 | 1,297.95 | 1,297.95 | 1,244.35 | 1,254.50 | 1,254.50 | 0.24% | 12,211 |
| Jun 25, 2025 | 1,269.40 | 1,269.40 | 1,232.10 | 1,251.55 | 1,251.55 | 0.82% | 11,966 |
| Jun 24, 2025 | 1,297.95 | 1,297.95 | 1,238.35 | 1,241.35 | 1,241.35 | 0.32% | 11,256 |
| Jun 23, 2025 | 1,242.10 | 1,251.70 | 1,231.00 | 1,237.45 | 1,237.45 | -0.51% | 13,532 |
| Jun 20, 2025 | 1,251.05 | 1,280.70 | 1,235.00 | 1,243.75 | 1,243.75 | -2.55% | 6,316 |
| Jun 19, 2025 | 1,270.00 | 1,287.90 | 1,245.20 | 1,276.25 | 1,276.25 | 0.28% | 6,913 |
| Jun 18, 2025 | 1,289.35 | 1,294.40 | 1,267.80 | 1,272.70 | 1,272.70 | -0.23% | 13,660 |
| Jun 17, 2025 | 1,297.00 | 1,304.15 | 1,272.05 | 1,275.65 | 1,275.65 | -0.83% | 12,137 |
| Jun 16, 2025 | 1,292.90 | 1,296.00 | 1,272.05 | 1,286.35 | 1,286.35 | -0.04% | 12,853 |
| Jun 13, 2025 | 1,274.95 | 1,295.80 | 1,249.50 | 1,286.90 | 1,286.90 | 0.40% | 15,055 |
| Jun 12, 2025 | 1,301.75 | 1,309.00 | 1,275.20 | 1,281.80 | 1,281.80 | -1.53% | 16,664 |
| Jun 11, 2025 | 1,284.05 | 1,308.70 | 1,284.05 | 1,301.75 | 1,301.75 | 0.58% | 16,126 |
| Jun 10, 2025 | 1,289.10 | 1,297.50 | 1,286.30 | 1,294.20 | 1,294.20 | 0.55% | 14,154 |
| Jun 9, 2025 | 1,309.90 | 1,309.90 | 1,277.05 | 1,287.10 | 1,287.10 | 0.40% | 12,848 |
| Jun 6, 2025 | 1,268.90 | 1,290.00 | 1,253.65 | 1,282.00 | 1,282.00 | 2.98% | 17,339 |
| Jun 5, 2025 | 1,294.95 | 1,294.95 | 1,226.45 | 1,244.85 | 1,244.85 | 0.89% | 15,969 |
| Jun 4, 2025 | 1,262.15 | 1,272.55 | 1,231.65 | 1,233.85 | 1,233.85 | -2.11% | 17,251 |
| Jun 3, 2025 | 1,240.00 | 1,264.15 | 1,225.15 | 1,260.40 | 1,260.40 | 2.49% | 28,122 |
| Jun 2, 2025 | 1,229.95 | 1,232.00 | 1,211.10 | 1,229.75 | 1,229.75 | 1.30% | 17,739 |
| May 30, 2025 | 1,230.20 | 1,231.45 | 1,204.85 | 1,213.95 | 1,213.95 | -1.18% | 13,271 |
| May 29, 2025 | 1,215.00 | 1,232.10 | 1,191.80 | 1,228.40 | 1,228.40 | 1.32% | 15,151 |
| May 28, 2025 | 1,198.40 | 1,227.95 | 1,198.40 | 1,212.40 | 1,212.40 | 1.76% | 15,069 |
| May 27, 2025 | 1,191.30 | 1,210.20 | 1,185.40 | 1,191.40 | 1,191.40 | 0.33% | 15,173 |
| May 26, 2025 | 1,180.70 | 1,206.30 | 1,180.70 | 1,187.45 | 1,187.45 | -0.67% | 14,311 |