Shigan Quantum Technologies Limited (NSE:SHIGAN)
India · Delayed Price · Currency is INR 77.10
-10.90 (-12.39%)
At close: Aug 13, 2025
NSE:SHIGAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -12.39% | 1,500 |
| Aug 12, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 12.82% | 1,500 |
| Aug 11, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 1,500 |
| Aug 7, 2025 | 74.95 | 78.00 | 74.95 | 78.00 | 78.00 | 5.41% | 6,000 |
| Aug 6, 2025 | 74.00 | 74.15 | 74.00 | 74.00 | 74.00 | -0.34% | 7,500 |
| Aug 5, 2025 | 73.00 | 74.30 | 73.00 | 74.25 | 74.25 | -4.75% | 4,500 |
| Aug 1, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | -1.02% | 1,500 |
| Jul 30, 2025 | 76.50 | 78.75 | 76.50 | 78.75 | 78.75 | -2.78% | 4,500 |
| Jul 29, 2025 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | -6.90% | 3,000 |
| Jul 25, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 6.49% | 1,500 |
| Jul 23, 2025 | 82.00 | 82.45 | 76.35 | 81.70 | 81.70 | -0.55% | 15,000 |
| Jul 22, 2025 | 82.15 | 82.15 | 81.00 | 82.15 | 82.15 | - | 6,000 |
| Jul 18, 2025 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | -2.61% | 1,500 |
| Jul 17, 2025 | 90.95 | 91.00 | 84.00 | 84.35 | 84.35 | -8.32% | 10,500 |
| Jul 16, 2025 | 90.00 | 92.00 | 90.00 | 92.00 | 92.00 | 3.02% | 12,000 |
| Jul 15, 2025 | 87.95 | 92.50 | 83.00 | 89.30 | 89.30 | 13.47% | 18,000 |
| Jul 10, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - | 3,000 |
| Jul 9, 2025 | 82.80 | 82.80 | 78.70 | 78.70 | 78.70 | -4.95% | 16,500 |
| Jul 7, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -3.55% | 1,500 |
| Jul 4, 2025 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | 3.68% | 1,500 |
| Jul 2, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - | 1,500 |
| Jun 27, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - | 1,500 |
| Jun 25, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - | 1,500 |
| Jun 24, 2025 | 82.85 | 82.85 | 82.80 | 82.80 | 82.80 | -0.06% | 6,000 |
| Jun 23, 2025 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | 1.04% | 4,500 |
| Jun 20, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.61% | 3,000 |
| Jun 19, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.06% | 4,500 |
| Jun 18, 2025 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | - | 1,500 |
| Jun 17, 2025 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | -1.87% | 1,500 |
| Jun 16, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22% | 3,000 |
| Jun 13, 2025 | 84.30 | 84.30 | 82.00 | 82.00 | 82.00 | -1.20% | 7,500 |
| Jun 12, 2025 | 83.10 | 83.10 | 83.00 | 83.00 | 83.00 | 1.84% | 4,500 |
| Jun 6, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | 1,500 |
| Jun 5, 2025 | 81.45 | 81.50 | 81.45 | 81.50 | 81.50 | 1.94% | 4,500 |
| Jun 2, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 1.98% | 3,000 |
| May 30, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -1.88% | 4,500 |
| May 26, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -1.96% | 1,500 |
| May 22, 2025 | 82.00 | 82.00 | 81.50 | 81.50 | 81.50 | -0.97% | 3,000 |
| May 20, 2025 | 85.00 | 86.20 | 82.30 | 82.30 | 82.30 | -1.73% | 6,000 |
| May 19, 2025 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | 4.95% | 4,500 |
| May 16, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 5.00% | 1,500 |
| May 15, 2025 | 76.15 | 76.15 | 76.00 | 76.00 | 76.00 | 4.76% | 6,000 |
| May 14, 2025 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | 4.99% | 3,000 |
| May 13, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -3.36% | 61,500 |
| May 12, 2025 | 67.95 | 71.50 | 67.95 | 71.50 | 71.50 | - | 7,500 |
| May 9, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | 1,500 |
| May 8, 2025 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | - | 3,000 |
| May 6, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 3,000 |
| May 2, 2025 | 71.15 | 72.00 | 71.15 | 72.00 | 72.00 | 1.19% | 3,000 |
| Apr 25, 2025 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | -1.93% | 1,500 |