Signatureglobal (India) Limited (BOM:543990)
India · Delayed Price · Currency is INR 1,125.95
+12.75 (1.15%)
At close: Dec 31, 2025
Signatureglobal (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 1,126.00 | 1,132.00 | 1,123.90 | 1,127.30 | 1,127.30 | 0.12% | 11,275 |
| Dec 31, 2025 | 1,105.95 | 1,130.00 | 1,105.95 | 1,125.95 | 1,125.95 | 1.15% | 15,665 |
| Dec 30, 2025 | 1,130.00 | 1,135.00 | 1,109.70 | 1,113.20 | 1,113.20 | -1.80% | 13,971 |
| Dec 29, 2025 | 1,138.95 | 1,138.95 | 1,129.55 | 1,133.55 | 1,133.55 | -0.47% | 14,062 |
| Dec 26, 2025 | 1,140.30 | 1,141.75 | 1,131.50 | 1,138.95 | 1,138.95 | -0.07% | 11,917 |
| Dec 24, 2025 | 1,140.70 | 1,147.15 | 1,136.00 | 1,139.70 | 1,139.70 | -0.08% | 13,836 |
| Dec 23, 2025 | 1,142.00 | 1,144.80 | 1,136.30 | 1,140.65 | 1,140.65 | 0.13% | 11,325 |
| Dec 22, 2025 | 1,147.25 | 1,150.00 | 1,134.35 | 1,139.20 | 1,139.20 | -0.69% | 14,080 |
| Dec 19, 2025 | 1,137.95 | 1,149.80 | 1,126.85 | 1,147.15 | 1,147.15 | 0.98% | 14,817 |
| Dec 18, 2025 | 1,129.90 | 1,143.65 | 1,123.30 | 1,136.00 | 1,136.00 | 0.60% | 12,193 |
| Dec 17, 2025 | 1,121.05 | 1,133.65 | 1,116.55 | 1,129.25 | 1,129.25 | 0.76% | 12,297 |
| Dec 16, 2025 | 1,108.20 | 1,128.00 | 1,108.20 | 1,120.70 | 1,120.70 | -0.08% | 11,092 |
| Dec 15, 2025 | 1,121.50 | 1,124.90 | 1,116.55 | 1,121.55 | 1,121.55 | - | 12,209 |
| Dec 12, 2025 | 1,121.20 | 1,123.80 | 1,112.30 | 1,121.55 | 1,121.55 | 0.90% | 12,064 |
| Dec 11, 2025 | 1,111.95 | 1,116.90 | 1,106.15 | 1,111.50 | 1,111.50 | 0.38% | 11,174 |
| Dec 10, 2025 | 1,129.45 | 1,137.00 | 1,096.35 | 1,107.25 | 1,107.25 | -1.02% | 14,829 |
| Dec 9, 2025 | 1,090.75 | 1,121.20 | 1,090.75 | 1,118.65 | 1,118.65 | 0.64% | 12,712 |
| Dec 8, 2025 | 1,126.70 | 1,126.70 | 1,110.00 | 1,111.50 | 1,111.50 | -1.10% | 14,723 |
| 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 |