Signpost India Limited (BOM:544117)
India · Delayed Price · Currency is INR 264.35
-2.90 (-1.09%)
At close: Aug 21, 2026
BOM:544117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 267.50 | 268.70 | 263.65 | 264.35 | 264.35 | -1.09% | 2,752 |
| Aug 20, 2026 | 273.90 | 273.90 | 263.60 | 267.25 | 267.25 | 0.45% | 5,285 |
| Aug 19, 2026 | 271.30 | 271.60 | 266.00 | 266.05 | 266.05 | -2.33% | 1,294 |
| Aug 18, 2026 | 267.05 | 276.50 | 265.00 | 272.40 | 272.40 | 1.91% | 5,995 |
| Aug 17, 2026 | 266.70 | 269.90 | 264.90 | 267.30 | 267.30 | 0.11% | 2,568 |
| Aug 14, 2026 | 266.65 | 269.55 | 266.00 | 267.00 | 267.00 | -0.35% | 3,461 |
| Aug 13, 2026 | 266.00 | 272.15 | 265.40 | 267.95 | 267.95 | -0.78% | 13,239 |
| Aug 12, 2026 | 272.50 | 275.50 | 268.65 | 270.05 | 270.05 | -0.74% | 2,424 |
| Aug 11, 2026 | 266.30 | 272.60 | 266.30 | 272.05 | 272.05 | 1.17% | 2,745 |
| Aug 10, 2026 | 265.65 | 272.95 | 265.65 | 268.90 | 268.90 | 0.32% | 5,655 |
| Aug 7, 2026 | 266.00 | 268.90 | 264.75 | 268.05 | 268.05 | 0.06% | 4,529 |
| Aug 6, 2026 | 268.15 | 272.10 | 263.85 | 267.90 | 267.90 | -1.20% | 3,494 |
| Aug 5, 2026 | 270.60 | 279.90 | 266.65 | 271.15 | 271.15 | -0.79% | 7,362 |
| Aug 4, 2026 | 280.30 | 286.40 | 265.80 | 273.30 | 273.30 | -2.50% | 21,343 |
| Aug 3, 2026 | 288.45 | 288.45 | 278.00 | 280.30 | 280.30 | -0.97% | 10,299 |
| Jul 31, 2026 | 302.00 | 309.45 | 281.35 | 283.05 | 283.05 | -9.07% | 22,135 |
| Jul 30, 2026 | 306.75 | 312.10 | 303.85 | 311.30 | 311.30 | 1.15% | 4,222 |
| Jul 29, 2026 | 305.55 | 310.75 | 301.60 | 307.75 | 307.75 | 1.13% | 4,930 |
| Jul 28, 2026 | 305.00 | 314.70 | 303.15 | 304.30 | 304.30 | -0.69% | 6,462 |
| Jul 27, 2026 | 314.75 | 314.75 | 305.50 | 306.40 | 306.40 | -0.86% | 3,955 |
| Jul 24, 2026 | 307.80 | 311.55 | 303.00 | 309.05 | 309.05 | 2.57% | 8,703 |
| Jul 23, 2026 | 292.40 | 306.90 | 290.95 | 301.30 | 301.30 | 2.33% | 10,702 |
| Jul 22, 2026 | 305.05 | 305.05 | 290.85 | 294.45 | 294.45 | -3.63% | 11,888 |
| Jul 21, 2026 | 318.00 | 323.50 | 302.45 | 305.55 | 305.55 | -4.41% | 8,905 |
| 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 |