Signatureglobal (India) Limited (BOM:543990)
India · Delayed Price · Currency is INR 852.90
-11.75 (-1.36%)
At close: Apr 28, 2026
BOM:543990 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 878.90 | 878.90 | 850.60 | 852.90 | 852.90 | -1.36% | 15,681 |
| Apr 27, 2026 | 859.40 | 873.65 | 850.85 | 864.65 | 864.65 | 3.16% | 43,676 |
| Apr 24, 2026 | 859.20 | 859.20 | 829.00 | 838.20 | 838.20 | -2.12% | 20,165 |
| Apr 23, 2026 | 852.10 | 868.00 | 852.00 | 856.35 | 856.35 | -0.59% | 15,932 |
| Apr 22, 2026 | 860.00 | 869.45 | 855.00 | 861.40 | 861.40 | 0.31% | 17,636 |
| Apr 21, 2026 | 835.25 | 868.50 | 826.80 | 858.70 | 858.70 | 3.86% | 28,230 |
| Apr 20, 2026 | 794.50 | 835.55 | 794.50 | 826.75 | 826.75 | 3.16% | 18,997 |
| Apr 17, 2026 | 823.95 | 835.80 | 800.00 | 801.40 | 801.40 | -0.69% | 29,256 |
| Apr 16, 2026 | 801.45 | 816.60 | 800.15 | 806.95 | 806.95 | 0.69% | 14,274 |
| Apr 15, 2026 | 820.60 | 820.60 | 798.00 | 801.45 | 801.45 | 0.26% | 25,030 |
| Apr 13, 2026 | 821.45 | 821.45 | 782.20 | 799.40 | 799.40 | -2.55% | 17,434 |
| Apr 10, 2026 | 820.10 | 836.80 | 815.90 | 820.30 | 820.30 | -0.07% | 16,080 |
| Apr 9, 2026 | 829.95 | 842.95 | 814.90 | 820.85 | 820.85 | -1.18% | 41,150 |
| Apr 8, 2026 | 786.95 | 836.00 | 786.95 | 830.65 | 830.65 | 6.80% | 20,157 |
| Apr 7, 2026 | 805.80 | 805.80 | 769.50 | 777.75 | 777.75 | -0.80% | 19,622 |
| Apr 6, 2026 | 753.35 | 798.15 | 738.50 | 784.00 | 784.00 | 4.64% | 36,316 |
| Apr 2, 2026 | 710.00 | 756.20 | 706.05 | 749.25 | 749.25 | 3.47% | 45,594 |
| Apr 1, 2026 | 730.55 | 734.20 | 719.95 | 724.15 | 724.15 | 1.50% | 20,659 |
| Mar 30, 2026 | 740.10 | 743.85 | 710.00 | 713.45 | 713.45 | -4.22% | 24,470 |
| Mar 27, 2026 | 775.55 | 775.55 | 740.00 | 744.85 | 744.85 | -3.73% | 24,502 |
| Mar 25, 2026 | 758.20 | 780.00 | 750.00 | 773.70 | 773.70 | 4.33% | 25,888 |
| Mar 24, 2026 | 734.00 | 749.60 | 726.65 | 741.60 | 741.60 | 1.93% | 565,213 |
| Mar 23, 2026 | 777.95 | 777.95 | 721.00 | 727.55 | 727.55 | -5.10% | 21,663 |
| Mar 20, 2026 | 772.30 | 777.25 | 748.30 | 766.65 | 766.65 | -0.27% | 18,546 |
| Mar 19, 2026 | 787.00 | 792.10 | 760.00 | 768.75 | 768.75 | -4.06% | 19,002 |
| Mar 18, 2026 | 793.90 | 807.20 | 780.00 | 801.30 | 801.30 | 0.93% | 18,088 |
| Mar 17, 2026 | 776.05 | 800.80 | 776.05 | 793.90 | 793.90 | 0.55% | 17,654 |
| Mar 16, 2026 | 798.00 | 798.00 | 768.15 | 789.55 | 789.55 | -2.20% | 31,757 |
| Mar 13, 2026 | 854.40 | 854.40 | 781.65 | 807.35 | 807.35 | -0.81% | 19,408 |
| Mar 12, 2026 | 850.00 | 850.00 | 810.25 | 813.95 | 813.95 | -3.38% | 16,275 |
| Mar 11, 2026 | 883.45 | 902.05 | 840.15 | 842.40 | 842.40 | -4.73% | 18,228 |
| Mar 10, 2026 | 901.20 | 901.20 | 875.00 | 884.20 | 884.20 | 1.15% | 14,362 |
| Mar 9, 2026 | 885.15 | 885.15 | 861.55 | 874.15 | 874.15 | -3.17% | 17,191 |
| Mar 6, 2026 | 922.50 | 925.00 | 891.90 | 902.75 | 902.75 | -2.14% | 13,197 |
| Mar 5, 2026 | 934.70 | 952.30 | 904.65 | 922.50 | 922.50 | 0.39% | 17,752 |
| Mar 4, 2026 | 930.25 | 942.80 | 907.35 | 918.95 | 918.95 | -4.39% | 16,884 |
| Mar 2, 2026 | 945.55 | 977.00 | 945.55 | 961.15 | 961.15 | -2.89% | 19,085 |
| Feb 27, 2026 | 954.30 | 995.00 | 929.00 | 989.80 | 989.80 | 4.12% | 25,258 |
| Feb 26, 2026 | 890.75 | 954.30 | 890.75 | 950.65 | 950.65 | 0.29% | 17,467 |
| Feb 25, 2026 | 944.95 | 953.30 | 928.60 | 947.90 | 947.90 | 1.71% | 19,887 |
| Feb 24, 2026 | 980.90 | 982.20 | 928.50 | 931.95 | 931.95 | -5.42% | 23,006 |
| Feb 23, 2026 | 1,010.20 | 1,016.35 | 959.55 | 985.35 | 985.35 | -2.11% | 21,638 |
| Feb 20, 2026 | 1,019.45 | 1,035.80 | 999.60 | 1,006.55 | 1,006.55 | -3.06% | 17,578 |
| Feb 19, 2026 | 1,059.95 | 1,067.25 | 1,035.00 | 1,038.35 | 1,038.35 | -2.21% | 14,206 |
| Feb 18, 2026 | 1,070.10 | 1,077.30 | 1,058.15 | 1,061.80 | 1,061.80 | -0.66% | 15,801 |
| Feb 17, 2026 | 1,077.75 | 1,100.00 | 1,063.70 | 1,068.85 | 1,068.85 | -2.65% | 21,787 |
| Feb 16, 2026 | 1,050.85 | 1,110.55 | 1,050.85 | 1,097.95 | 1,097.95 | 5.34% | 77,565 |
| Feb 13, 2026 | 964.15 | 1,053.15 | 964.15 | 1,042.25 | 1,042.25 | 6.12% | 95,374 |
| Feb 12, 2026 | 982.95 | 1,000.30 | 970.30 | 982.15 | 982.15 | -0.08% | 17,632 |
| Feb 11, 2026 | 950.55 | 985.25 | 945.05 | 982.90 | 982.90 | 3.54% | 21,743 |