Signatureglobal (India) Limited (BOM:543990)
India · Delayed Price · Currency is INR 796.15
-4.80 (-0.60%)
At close: Aug 21, 2026
BOM:543990 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 750.10 | 767.85 | 750.10 | 758.15 | 758.15 | -0.93% | 17,825 |
| Jul 2, 2026 | 762.90 | 767.65 | 750.05 | 765.25 | 765.25 | 1.24% | 20,997 |
| Jul 1, 2026 | 741.60 | 760.00 | 736.00 | 755.90 | 755.90 | 2.27% | 20,479 |
| Jun 30, 2026 | 738.00 | 743.55 | 732.10 | 739.10 | 739.10 | -0.33% | 17,071 |
| Jun 29, 2026 | 757.75 | 777.50 | 730.00 | 741.55 | 741.55 | -2.09% | 40,681 |
| Jun 25, 2026 | 780.70 | 806.35 | 755.00 | 757.40 | 757.40 | -2.94% | 29,573 |
| Jun 24, 2026 | 780.25 | 788.75 | 772.70 | 780.35 | 780.35 | 0.15% | 19,570 |
| Jun 23, 2026 | 793.35 | 798.30 | 775.00 | 779.15 | 779.15 | -1.83% | 14,060 |
| Jun 22, 2026 | 796.20 | 800.05 | 792.00 | 793.65 | 793.65 | -0.24% | 13,489 |
| Jun 19, 2026 | 786.95 | 803.95 | 782.10 | 795.55 | 795.55 | 0.66% | 18,800 |
| Jun 18, 2026 | 790.55 | 815.55 | 786.60 | 790.35 | 790.35 | -0.32% | 30,498 |
| Jun 17, 2026 | 809.95 | 809.95 | 778.00 | 792.85 | 792.85 | -0.58% | 19,051 |
| Jun 16, 2026 | 801.40 | 802.00 | 790.95 | 797.50 | 797.50 | 1.09% | 20,991 |
| Jun 15, 2026 | 781.35 | 801.55 | 770.50 | 788.90 | 788.90 | 1.81% | 20,359 |
| Jun 12, 2026 | 778.55 | 787.00 | 754.15 | 774.90 | 774.90 | -0.42% | 28,261 |