Signatureglobal (India) Limited (BOM:543990)
India · Delayed Price · Currency is INR 1,102.75
-14.55 (-1.30%)
At close: Aug 28, 2025
Signatureglobal (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |