Signatureglobal (India) Limited (BOM:543990)
India · Delayed Price · Currency is INR 719.45
-18.60 (-2.52%)
At close: Oct 6, 2026
BOM:543990 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 732.85 | 739.85 | 717.10 | 719.45 | 719.45 | -2.52% | 20,062 |
| Oct 5, 2026 | 731.60 | 743.00 | 731.60 | 738.05 | 738.05 | 0.05% | 16,575 |
| Oct 1, 2026 | 728.00 | 742.75 | 713.15 | 737.65 | 737.65 | 1.26% | 19,882 |
| Sep 30, 2026 | 754.00 | 761.40 | 721.00 | 728.50 | 728.50 | -3.41% | 23,577 |
| Sep 29, 2026 | 778.65 | 778.65 | 751.20 | 754.20 | 754.20 | -3.32% | 24,980 |
| Sep 28, 2026 | 812.95 | 826.75 | 761.20 | 780.10 | 780.10 | -1.07% | 96,314 |
| Sep 25, 2026 | 783.65 | 809.00 | 776.90 | 788.55 | 788.55 | 0.21% | 30,479 |
| Sep 24, 2026 | 765.45 | 801.20 | 763.55 | 786.90 | 786.90 | 2.26% | 47,206 |
| Sep 23, 2026 | 767.80 | 781.40 | 766.90 | 769.50 | 769.50 | 0.65% | 15,959 |
| Sep 22, 2026 | 771.00 | 787.00 | 760.15 | 764.50 | 764.50 | -0.55% | 40,192 |
| Sep 21, 2026 | 752.05 | 785.70 | 752.05 | 768.75 | 768.75 | 1.52% | 14,409 |
| Sep 18, 2026 | 755.00 | 760.00 | 744.50 | 757.25 | 757.25 | 0.10% | 17,434 |
| Sep 17, 2026 | 769.70 | 792.00 | 747.00 | 756.50 | 756.50 | 0.36% | 38,904 |
| Sep 16, 2026 | 753.00 | 760.15 | 744.00 | 753.75 | 753.75 | 0.37% | 13,741 |
| Sep 15, 2026 | 760.05 | 774.90 | 745.60 | 750.95 | 750.95 | -1.47% | 15,240 |
| 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 |