Signpost India Limited (BOM:544117)
India · Delayed Price · Currency is INR 262.25
-0.10 (-0.04%)
At close: Oct 6, 2026
BOM:544117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 261.75 | 265.00 | 257.30 | 262.25 | 262.25 | -0.04% | 1,925 |
| Oct 5, 2026 | 263.75 | 263.75 | 255.65 | 262.35 | 262.35 | -0.19% | 2,846 |
| Oct 1, 2026 | 262.20 | 264.50 | 254.25 | 262.85 | 262.85 | 0.38% | 2,885 |
| Sep 30, 2026 | 260.65 | 267.85 | 256.20 | 261.85 | 261.85 | 1.91% | 949 |
| Sep 29, 2026 | 262.00 | 264.30 | 255.50 | 256.95 | 256.95 | -2.71% | 2,541 |
| Sep 28, 2026 | 272.00 | 273.65 | 264.00 | 264.10 | 264.10 | -2.53% | 1,822 |
| Sep 25, 2026 | 272.30 | 274.80 | 270.75 | 270.95 | 270.95 | -0.59% | 1,298 |
| Sep 24, 2026 | 278.35 | 280.90 | 272.05 | 272.55 | 272.55 | 0.46% | 7,844 |
| Sep 23, 2026 | 267.85 | 273.75 | 266.50 | 271.30 | 271.30 | 1.52% | 101,809 |
| Sep 22, 2026 | 285.00 | 285.00 | 266.50 | 267.25 | 267.25 | -0.98% | 889 |
| Sep 21, 2026 | 271.40 | 272.85 | 265.45 | 269.90 | 269.90 | -0.13% | 549 |
| Sep 18, 2026 | 264.35 | 273.80 | 260.20 | 270.25 | 270.25 | 2.70% | 5,675 |
| Sep 17, 2026 | 261.75 | 264.20 | 256.00 | 263.15 | 263.15 | -0.64% | 17,044 |
| Sep 16, 2026 | 264.95 | 270.00 | 255.00 | 264.85 | 264.85 | -0.43% | 7,945 |
| Sep 15, 2026 | 277.10 | 277.15 | 265.75 | 266.00 | 266.00 | -3.04% | 2,124 |
| Sep 11, 2026 | 264.25 | 276.00 | 260.60 | 274.35 | 274.35 | 2.64% | 6,287 |
| Sep 10, 2026 | 268.05 | 279.50 | 267.50 | 267.80 | 267.30 | -1.20% | 3,391 |
| Sep 9, 2026 | 266.80 | 284.00 | 260.45 | 271.05 | 270.54 | 2.90% | 20,315 |
| Sep 8, 2026 | 267.80 | 274.20 | 261.00 | 263.40 | 262.91 | -2.14% | 14,951 |
| Sep 7, 2026 | 245.00 | 286.35 | 241.85 | 269.15 | 268.65 | 10.19% | 130,491 |
| Sep 4, 2026 | 248.00 | 249.05 | 243.25 | 244.25 | 243.79 | -0.45% | 6,120 |
| Sep 3, 2026 | 244.00 | 247.15 | 241.50 | 245.35 | 244.89 | 1.07% | 4,586 |
| Sep 2, 2026 | 252.05 | 252.05 | 241.20 | 242.75 | 242.30 | -3.33% | 13,566 |
| Sep 1, 2026 | 254.00 | 257.00 | 250.65 | 251.10 | 250.63 | -1.59% | 2,575 |
| Aug 31, 2026 | 257.90 | 259.15 | 252.10 | 255.15 | 254.67 | -1.73% | 4,872 |
| Aug 28, 2026 | 265.70 | 265.70 | 257.10 | 259.65 | 259.17 | 0.06% | 1,504 |
| Aug 27, 2026 | 260.05 | 261.60 | 257.05 | 259.50 | 259.02 | -0.52% | 1,423 |
| Aug 26, 2026 | 257.00 | 264.50 | 257.00 | 260.85 | 260.36 | 1.64% | 2,450 |
| Aug 25, 2026 | 262.50 | 262.50 | 255.65 | 256.65 | 256.17 | -2.34% | 3,444 |
| Aug 24, 2026 | 268.20 | 268.20 | 262.00 | 262.80 | 262.31 | -0.59% | 2,689 |
| Aug 21, 2026 | 267.50 | 268.70 | 263.65 | 264.35 | 263.86 | -1.09% | 2,752 |
| Aug 20, 2026 | 273.90 | 273.90 | 263.60 | 267.25 | 266.75 | 0.45% | 5,285 |
| Aug 19, 2026 | 271.30 | 271.60 | 266.00 | 266.05 | 265.55 | -2.33% | 1,294 |
| Aug 18, 2026 | 267.05 | 276.50 | 265.00 | 272.40 | 271.89 | 1.91% | 5,995 |
| Aug 17, 2026 | 266.70 | 269.90 | 264.90 | 267.30 | 266.80 | 0.11% | 2,568 |
| Aug 14, 2026 | 266.65 | 269.55 | 266.00 | 267.00 | 266.50 | -0.35% | 3,461 |
| Aug 13, 2026 | 266.00 | 272.15 | 265.40 | 267.95 | 267.45 | -0.78% | 13,239 |
| Aug 12, 2026 | 272.50 | 275.50 | 268.65 | 270.05 | 269.55 | -0.74% | 2,434 |
| Aug 11, 2026 | 266.30 | 272.60 | 266.30 | 272.05 | 271.54 | 1.17% | 2,745 |
| Aug 10, 2026 | 265.65 | 272.95 | 265.65 | 268.90 | 268.40 | 0.32% | 5,655 |
| Aug 7, 2026 | 266.00 | 268.90 | 264.75 | 268.05 | 267.55 | 0.06% | 4,529 |
| Aug 6, 2026 | 268.15 | 272.10 | 263.85 | 267.90 | 267.40 | -1.20% | 3,494 |
| Aug 5, 2026 | 270.60 | 279.90 | 266.65 | 271.15 | 270.64 | -0.79% | 7,362 |
| Aug 4, 2026 | 280.30 | 286.40 | 265.80 | 273.30 | 272.79 | -2.50% | 21,343 |
| Aug 3, 2026 | 288.45 | 288.45 | 278.00 | 280.30 | 279.78 | -0.97% | 10,299 |
| Jul 31, 2026 | 302.00 | 309.45 | 281.35 | 283.05 | 282.52 | -9.07% | 22,135 |
| Jul 30, 2026 | 306.75 | 312.10 | 303.85 | 311.30 | 310.72 | 1.15% | 4,222 |
| Jul 29, 2026 | 305.55 | 310.75 | 301.60 | 307.75 | 307.18 | 1.13% | 4,930 |
| Jul 28, 2026 | 305.00 | 314.70 | 303.15 | 304.30 | 303.73 | -0.69% | 6,462 |
| Jul 27, 2026 | 314.75 | 314.75 | 305.50 | 306.40 | 305.83 | -0.86% | 3,955 |