Signatureglobal (India) Limited (BOM:543990)
India · Delayed Price · Currency is INR 762.15
-10.60 (-1.37%)
At close: Sep 11, 2026
BOM:543990 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 768.35 | 775.05 | 751.60 | 762.15 | 762.15 | -1.37% | 23,833 |
| Sep 10, 2026 | 786.85 | 787.80 | 771.20 | 772.75 | 772.75 | -1.65% | 17,538 |
| Sep 9, 2026 | 785.40 | 792.90 | 775.35 | 785.75 | 785.75 | 0.05% | 14,097 |
| Sep 8, 2026 | 794.40 | 802.00 | 782.10 | 785.35 | 785.35 | -1.75% | 14,859 |
| Sep 7, 2026 | 790.40 | 803.20 | 790.40 | 799.30 | 799.30 | 0.29% | 16,484 |
| Sep 4, 2026 | 799.60 | 809.50 | 784.30 | 796.95 | 796.95 | 0.41% | 19,588 |
| Sep 3, 2026 | 770.00 | 806.00 | 767.35 | 793.70 | 793.70 | 3.66% | 23,344 |
| Sep 2, 2026 | 766.45 | 770.55 | 760.55 | 765.70 | 765.70 | -1.46% | 13,418 |
| Sep 1, 2026 | 768.00 | 778.85 | 762.20 | 777.05 | 777.05 | 0.88% | 14,159 |
| Aug 31, 2026 | 774.95 | 780.95 | 755.65 | 770.30 | 770.30 | -1.22% | 19,395 |
| Aug 28, 2026 | 784.20 | 786.30 | 776.95 | 779.85 | 779.85 | -0.56% | 14,203 |
| Aug 27, 2026 | 775.10 | 787.90 | 770.85 | 784.25 | 784.25 | 1.40% | 14,251 |
| Aug 26, 2026 | 795.95 | 795.95 | 770.00 | 773.40 | 773.40 | -2.19% | 20,550 |
| Aug 25, 2026 | 795.00 | 799.00 | 787.00 | 790.75 | 790.75 | -0.54% | 11,904 |
| Aug 24, 2026 | 785.35 | 802.50 | 785.35 | 795.05 | 795.05 | -0.14% | 13,920 |
| Aug 21, 2026 | 799.50 | 809.25 | 793.00 | 796.15 | 796.15 | -0.60% | 15,024 |
| Aug 20, 2026 | 787.65 | 804.90 | 787.65 | 800.95 | 800.95 | 1.93% | 15,942 |
| Aug 19, 2026 | 809.00 | 809.00 | 783.05 | 785.75 | 785.75 | -1.76% | 17,731 |
| Aug 18, 2026 | 800.95 | 809.95 | 792.00 | 799.80 | 799.80 | -0.87% | 14,313 |
| Aug 17, 2026 | 813.60 | 813.60 | 800.10 | 806.80 | 806.80 | -0.50% | 13,450 |
| Aug 14, 2026 | 802.35 | 817.45 | 802.35 | 810.85 | 810.85 | 1.15% | 19,012 |
| Aug 13, 2026 | 805.00 | 808.85 | 799.65 | 801.65 | 801.65 | -0.77% | 15,270 |
| Aug 12, 2026 | 814.90 | 814.90 | 801.65 | 807.90 | 807.90 | -0.81% | 12,564 |
| Aug 11, 2026 | 822.95 | 823.00 | 812.15 | 814.50 | 814.50 | -1.42% | 13,398 |
| Aug 10, 2026 | 813.50 | 835.00 | 804.50 | 826.20 | 826.20 | 3.04% | 20,443 |
| Aug 7, 2026 | 797.20 | 811.85 | 796.00 | 801.85 | 801.85 | -1.47% | 19,784 |
| Aug 6, 2026 | 815.00 | 822.65 | 810.00 | 813.80 | 813.80 | -0.02% | 25,750 |
| Aug 5, 2026 | 824.00 | 832.80 | 810.60 | 814.00 | 814.00 | -0.64% | 17,322 |
| Aug 4, 2026 | 828.65 | 833.50 | 816.50 | 819.25 | 819.25 | -1.79% | 13,970 |
| Aug 3, 2026 | 815.00 | 837.60 | 815.00 | 834.20 | 834.20 | 1.66% | 22,877 |
| Jul 31, 2026 | 812.70 | 823.35 | 812.05 | 820.55 | 820.55 | 0.79% | 19,245 |
| Jul 30, 2026 | 827.25 | 827.25 | 806.10 | 814.10 | 814.10 | -0.63% | 17,419 |
| Jul 29, 2026 | 811.75 | 828.10 | 798.05 | 819.30 | 819.30 | 2.25% | 27,185 |
| Jul 28, 2026 | 791.15 | 811.20 | 790.85 | 801.30 | 801.30 | 1.28% | 29,756 |
| Jul 27, 2026 | 770.05 | 796.25 | 770.05 | 791.15 | 791.15 | 2.85% | 35,454 |
| Jul 24, 2026 | 765.15 | 777.65 | 755.55 | 769.20 | 769.20 | 0.27% | 16,844 |
| Jul 23, 2026 | 778.15 | 780.45 | 764.00 | 767.10 | 767.10 | -1.80% | 19,169 |
| Jul 22, 2026 | 800.00 | 802.05 | 780.00 | 781.15 | 781.15 | -2.13% | 21,814 |
| Jul 21, 2026 | 770.05 | 808.45 | 770.05 | 798.15 | 798.15 | -0.20% | 21,595 |
| Jul 20, 2026 | 800.00 | 812.35 | 796.80 | 799.75 | 799.75 | -1.12% | 21,906 |
| Jul 17, 2026 | 790.20 | 815.00 | 774.95 | 808.80 | 808.80 | 1.88% | 46,027 |
| Jul 16, 2026 | 850.85 | 850.85 | 788.40 | 793.85 | 793.85 | -5.65% | 58,149 |
| Jul 15, 2026 | 822.45 | 899.00 | 822.45 | 841.40 | 841.40 | 2.32% | 1,040,239 |
| Jul 14, 2026 | 845.55 | 845.55 | 817.50 | 822.35 | 822.35 | -2.89% | 21,912 |
| Jul 13, 2026 | 842.80 | 873.65 | 839.05 | 846.85 | 846.85 | -0.24% | 35,001 |
| Jul 10, 2026 | 814.80 | 858.90 | 801.55 | 848.90 | 848.90 | 5.04% | 25,033 |
| Jul 9, 2026 | 758.05 | 821.90 | 758.00 | 808.20 | 808.20 | 5.13% | 30,623 |
| Jul 8, 2026 | 783.00 | 783.00 | 757.55 | 768.75 | 768.75 | -1.63% | 19,441 |
| Jul 7, 2026 | 799.15 | 821.10 | 776.25 | 781.50 | 781.50 | -0.82% | 55,378 |
| Jul 6, 2026 | 758.15 | 797.75 | 758.15 | 788.00 | 788.00 | 3.94% | 51,326 |