Signpost India Limited (BOM:544117)
India · Delayed Price · Currency is INR 249.40
+3.50 (1.42%)
At close: Jun 19, 2026
BOM:544117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 356.00 | 356.00 | 293.00 | 298.20 | 298.20 | 0.47% | 4,640 |
| May 6, 2026 | 281.40 | 307.75 | 280.90 | 296.80 | 296.80 | 7.30% | 5,628 |
| May 5, 2026 | 276.00 | 281.95 | 267.40 | 276.60 | 276.60 | 1.73% | 2,464 |
| May 4, 2026 | 262.55 | 287.30 | 256.60 | 271.90 | 271.90 | 7.05% | 3,736 |
| Apr 30, 2026 | 260.35 | 260.35 | 254.00 | 254.00 | 254.00 | -2.08% | 162 |
| Apr 29, 2026 | 268.50 | 270.05 | 259.40 | 259.40 | 259.40 | -1.14% | 396 |
| Apr 28, 2026 | 267.20 | 267.20 | 262.40 | 262.40 | 262.40 | 0.21% | 52 |
| Apr 27, 2026 | 263.20 | 271.75 | 260.45 | 261.85 | 261.85 | 0.48% | 1,522 |
| Apr 24, 2026 | 276.00 | 276.00 | 256.40 | 260.60 | 260.60 | -3.07% | 3,002 |
| Apr 23, 2026 | 281.85 | 281.85 | 267.30 | 268.85 | 268.85 | -2.94% | 1,226 |
| Apr 22, 2026 | 270.00 | 278.80 | 266.60 | 277.00 | 277.00 | 2.20% | 814 |
| Apr 21, 2026 | 265.00 | 282.75 | 265.00 | 271.05 | 271.05 | 0.07% | 5,635 |
| Apr 20, 2026 | 250.80 | 274.70 | 250.65 | 270.85 | 270.85 | 7.76% | 4,216 |
| Apr 17, 2026 | 250.50 | 254.75 | 247.35 | 251.35 | 251.35 | 0.44% | 1,065 |
| Apr 16, 2026 | 248.40 | 254.05 | 245.90 | 250.25 | 250.25 | 2.60% | 453 |
| Apr 15, 2026 | 246.70 | 246.70 | 241.35 | 243.90 | 243.90 | 0.56% | 1,488 |
| Apr 13, 2026 | 236.95 | 246.60 | 236.95 | 242.55 | 242.55 | 0.96% | 4,768 |
| Apr 10, 2026 | 246.45 | 246.50 | 240.25 | 240.25 | 240.25 | -0.83% | 493 |
| Apr 9, 2026 | 236.60 | 242.50 | 236.60 | 242.25 | 242.25 | 2.82% | 917 |
| Apr 8, 2026 | 238.20 | 241.55 | 234.05 | 235.60 | 235.60 | 1.71% | 1,965 |