Signatureglobal (India) Limited (BOM:543990)
India · Delayed Price · Currency is INR 1,005.25
+5.05 (0.50%)
At close: Oct 9, 2025
Signatureglobal (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1,002.10 | 1,008.70 | 989.00 | 1,005.25 | 1,005.25 | 0.50% | 16,227 |
| Oct 8, 2025 | 1,026.00 | 1,029.90 | 997.95 | 1,000.20 | 1,000.20 | -2.46% | 16,915 |
| Oct 7, 2025 | 1,038.40 | 1,043.05 | 1,020.90 | 1,025.45 | 1,025.45 | -0.73% | 13,121 |
| Oct 6, 2025 | 1,059.60 | 1,059.60 | 1,027.35 | 1,033.00 | 1,033.00 | -1.77% | 15,261 |
| Oct 3, 2025 | 1,050.00 | 1,058.10 | 1,047.60 | 1,051.65 | 1,051.65 | 0.61% | 11,884 |
| Oct 1, 2025 | 1,055.60 | 1,059.10 | 1,043.00 | 1,045.30 | 1,045.30 | -0.90% | 16,142 |
| Sep 30, 2025 | 1,083.30 | 1,083.30 | 1,049.00 | 1,054.80 | 1,054.80 | -2.74% | 14,678 |
| Sep 29, 2025 | 1,050.50 | 1,092.00 | 1,048.05 | 1,084.55 | 1,084.55 | 2.78% | 17,112 |
| Sep 26, 2025 | 1,078.80 | 1,083.85 | 1,052.30 | 1,055.20 | 1,055.20 | -2.16% | 14,213 |
| Sep 25, 2025 | 1,093.05 | 1,094.00 | 1,074.60 | 1,078.50 | 1,078.50 | -1.52% | 16,517 |
| Sep 24, 2025 | 1,112.70 | 1,112.95 | 1,087.95 | 1,095.15 | 1,095.15 | -1.03% | 14,591 |
| Sep 23, 2025 | 1,110.05 | 1,120.35 | 1,101.35 | 1,106.50 | 1,106.50 | -0.55% | 13,046 |
| Sep 22, 2025 | 1,097.45 | 1,130.60 | 1,097.45 | 1,112.65 | 1,112.65 | 0.54% | 15,189 |
| 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 |