Signatureglobal (India) Limited (BOM:543990)
India · Delayed Price · Currency is INR 888.95
-0.20 (-0.02%)
At close: Jan 21, 2026
Signatureglobal (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 889.00 | 910.50 | 878.45 | 887.15 | 887.15 | -0.20% | 15,453 |
| Jan 21, 2026 | 881.40 | 896.65 | 868.90 | 888.95 | 888.95 | -0.02% | 16,681 |
| Jan 20, 2026 | 890.00 | 897.75 | 879.85 | 889.15 | 889.15 | -0.16% | 15,752 |
| Jan 19, 2026 | 914.45 | 915.00 | 888.00 | 890.55 | 890.55 | -3.09% | 18,768 |
| Jan 16, 2026 | 924.05 | 932.05 | 915.50 | 918.95 | 918.95 | -0.44% | 17,028 |
| Jan 14, 2026 | 947.20 | 949.20 | 915.80 | 923.00 | 923.00 | -2.54% | 17,672 |
| Jan 13, 2026 | 956.65 | 961.90 | 922.25 | 947.10 | 947.10 | 0.37% | 26,507 |
| Jan 12, 2026 | 989.95 | 994.70 | 935.00 | 943.65 | 943.65 | -6.47% | 78,367 |
| Jan 9, 2026 | 992.75 | 1,023.95 | 992.75 | 1,008.95 | 1,008.95 | 1.97% | 54,816 |
| Jan 8, 2026 | 1,085.65 | 1,110.95 | 953.30 | 989.50 | 989.50 | -10.34% | 272,285 |
| Jan 7, 2026 | 1,122.00 | 1,122.00 | 1,096.60 | 1,103.60 | 1,103.60 | -1.57% | 12,141 |
| Jan 6, 2026 | 1,128.90 | 1,131.10 | 1,118.50 | 1,121.15 | 1,121.15 | -0.66% | 11,341 |
| Jan 5, 2026 | 1,127.20 | 1,133.40 | 1,120.55 | 1,128.55 | 1,128.55 | 0.24% | 13,145 |
| Jan 2, 2026 | 1,122.20 | 1,137.50 | 1,116.05 | 1,125.90 | 1,125.90 | -0.12% | 15,255 |
| 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 |