Signpost India Limited (BOM:544117)
India · Delayed Price · Currency is INR 328.25
+3.40 (1.05%)
At close: Jul 17, 2026
BOM:544117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 323.90 | 325.40 | 314.80 | 319.65 | 319.65 | -2.62% | 4,830 |
| Jul 17, 2026 | 324.70 | 330.90 | 317.45 | 328.25 | 328.25 | 1.05% | 13,838 |
| Jul 16, 2026 | 321.65 | 329.65 | 319.75 | 324.85 | 324.85 | 1.01% | 9,052 |
| Jul 15, 2026 | 322.00 | 326.30 | 319.55 | 321.60 | 321.60 | 0.03% | 7,195 |
| Jul 14, 2026 | 322.00 | 336.75 | 318.10 | 321.50 | 321.50 | 0.28% | 20,461 |
| Jul 13, 2026 | 320.60 | 323.50 | 308.40 | 320.60 | 320.60 | 0.75% | 10,586 |
| Jul 10, 2026 | 320.40 | 326.60 | 313.35 | 318.20 | 318.20 | -0.67% | 18,774 |
| Jul 9, 2026 | 314.75 | 324.00 | 311.50 | 320.35 | 320.35 | 3.89% | 27,278 |
| Jul 8, 2026 | 299.95 | 325.00 | 287.65 | 308.35 | 308.35 | 3.66% | 57,052 |
| Jul 7, 2026 | 292.95 | 299.30 | 282.20 | 297.45 | 297.45 | 2.62% | 14,649 |
| Jul 6, 2026 | 304.55 | 304.55 | 288.05 | 289.85 | 289.85 | -2.93% | 14,838 |
| Jul 3, 2026 | 302.45 | 305.85 | 293.05 | 298.60 | 298.60 | 0.79% | 60,296 |
| Jul 2, 2026 | 316.45 | 324.85 | 292.85 | 296.25 | 296.25 | -3.28% | 501,336 |
| Jul 1, 2026 | 278.70 | 316.50 | 278.65 | 306.30 | 306.30 | 12.10% | 654,622 |
| Jun 30, 2026 | 248.35 | 286.00 | 244.90 | 273.25 | 273.25 | 10.65% | 375,648 |
| Jun 29, 2026 | 251.05 | 251.05 | 246.00 | 246.95 | 246.95 | -0.66% | 5,635 |
| Jun 25, 2026 | 256.55 | 263.00 | 247.15 | 248.60 | 248.60 | -2.78% | 7,526 |
| Jun 24, 2026 | 251.65 | 257.35 | 249.05 | 255.70 | 255.70 | 0.57% | 3,855 |
| Jun 23, 2026 | 260.00 | 260.05 | 250.00 | 254.25 | 254.25 | -0.99% | 7,985 |
| Jun 22, 2026 | 253.00 | 272.00 | 247.05 | 256.80 | 256.80 | 2.97% | 22,987 |
| Jun 19, 2026 | 248.60 | 255.00 | 236.80 | 249.40 | 249.40 | 1.42% | 7,549 |
| Jun 18, 2026 | 260.00 | 260.20 | 244.60 | 245.90 | 245.90 | -5.00% | 40,344 |
| Jun 17, 2026 | 260.30 | 260.90 | 255.00 | 258.85 | 258.85 | 0.56% | 4,258 |
| Jun 16, 2026 | 260.05 | 262.55 | 256.20 | 257.40 | 257.40 | -0.79% | 4,776 |
| Jun 15, 2026 | 260.85 | 268.80 | 259.00 | 259.45 | 259.45 | -0.52% | 8,996 |
| Jun 12, 2026 | 283.05 | 283.05 | 257.90 | 260.80 | 260.80 | -6.44% | 12,791 |
| Jun 11, 2026 | 263.80 | 284.90 | 262.30 | 278.75 | 278.75 | 5.09% | 16,476 |
| Jun 10, 2026 | 268.90 | 278.00 | 265.00 | 265.25 | 265.25 | -1.36% | 2,013 |
| Jun 9, 2026 | 264.35 | 269.00 | 263.70 | 268.90 | 268.90 | 3.42% | 2,325 |
| Jun 8, 2026 | 265.25 | 273.75 | 259.30 | 260.00 | 260.00 | -1.91% | 1,186 |
| Jun 5, 2026 | 272.25 | 275.75 | 263.90 | 265.05 | 265.05 | -2.32% | 858 |
| Jun 4, 2026 | 269.15 | 274.45 | 266.85 | 271.35 | 271.35 | -0.07% | 5,581 |
| Jun 3, 2026 | 273.15 | 273.15 | 259.20 | 271.55 | 271.55 | -1.16% | 7,833 |
| Jun 2, 2026 | 284.00 | 284.25 | 271.05 | 274.75 | 274.75 | 0.48% | 5,513 |
| Jun 1, 2026 | 308.55 | 308.55 | 266.55 | 273.45 | 273.45 | -7.40% | 13,416 |
| May 29, 2026 | 299.40 | 306.70 | 291.85 | 295.30 | 295.30 | -2.15% | 8,561 |
| May 27, 2026 | 305.10 | 305.10 | 298.60 | 301.80 | 301.80 | -1.10% | 1,175 |
| May 26, 2026 | 306.85 | 307.00 | 301.75 | 305.15 | 305.15 | -0.54% | 2,203 |
| May 25, 2026 | 290.55 | 309.15 | 288.65 | 306.80 | 306.80 | 5.59% | 6,553 |
| May 22, 2026 | 283.55 | 292.00 | 283.55 | 290.55 | 290.55 | 3.77% | 3,076 |
| May 21, 2026 | 283.35 | 289.70 | 280.00 | 280.00 | 280.00 | -0.25% | 2,797 |
| May 20, 2026 | 277.70 | 288.30 | 266.75 | 280.70 | 280.70 | 1.03% | 1,701 |
| May 19, 2026 | 272.00 | 281.00 | 270.25 | 277.85 | 277.85 | 3.50% | 1,973 |
| May 18, 2026 | 283.10 | 283.10 | 267.25 | 268.45 | 268.45 | -4.13% | 456 |
| May 15, 2026 | 278.20 | 285.15 | 278.20 | 280.00 | 280.00 | 1.45% | 324 |
| May 14, 2026 | 286.40 | 286.40 | 275.00 | 276.00 | 276.00 | -3.00% | 1,639 |
| May 13, 2026 | 285.40 | 285.40 | 280.05 | 284.55 | 284.55 | 0.74% | 1,042 |
| May 12, 2026 | 296.05 | 296.05 | 279.00 | 282.45 | 282.45 | -5.66% | 2,806 |
| May 11, 2026 | 285.00 | 309.30 | 285.00 | 299.40 | 299.40 | 1.15% | 6,354 |
| May 8, 2026 | 294.45 | 297.20 | 293.00 | 296.00 | 296.00 | -0.74% | 281 |