Shigan Quantum Technologies Limited (NSE:SHIGAN)
India · Delayed Price · Currency is INR 54.00
+2.80 (5.47%)
Jan 22, 2026, 3:11 PM IST
NSE:SHIGAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 54.95 | 57.95 | 52.60 | 54.00 | 54.00 | 5.47% | 21,000 |
| Jan 21, 2026 | 52.05 | 52.50 | 51.20 | 51.20 | 51.20 | -10.65% | 4,500 |
| Jan 20, 2026 | 55.55 | 57.60 | 55.55 | 57.30 | 57.30 | -1.12% | 6,000 |
| Jan 19, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | 3.48% | 1,500 |
| Jan 16, 2026 | 53.15 | 58.95 | 53.15 | 56.00 | 56.00 | 5.36% | 9,000 |
| Jan 14, 2026 | 59.00 | 59.00 | 51.00 | 53.15 | 53.15 | -12.87% | 24,000 |
| Jan 13, 2026 | 59.85 | 61.00 | 59.85 | 61.00 | 61.00 | 2.18% | 7,500 |
| Jan 12, 2026 | 62.70 | 63.70 | 57.10 | 59.70 | 59.70 | 6.61% | 13,500 |
| Jan 9, 2026 | 53.95 | 56.00 | 53.95 | 56.00 | 56.00 | 3.80% | 6,000 |
| Jan 8, 2026 | 55.00 | 55.00 | 52.00 | 53.95 | 53.95 | -0.46% | 6,000 |
| Jan 7, 2026 | 55.20 | 57.85 | 52.25 | 54.20 | 54.20 | -1.45% | 22,500 |
| Jan 6, 2026 | 48.45 | 55.20 | 48.45 | 55.00 | 55.00 | 19.57% | 54,000 |
| Jan 5, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -3.16% | 1,500 |
| Jan 2, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 3.26% | 1,500 |
| Jan 1, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.55% | 1,500 |
| Dec 31, 2025 | 42.30 | 45.75 | 41.80 | 45.75 | 45.75 | 6.15% | 9,000 |
| Dec 30, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -0.92% | 1,500 |
| Dec 29, 2025 | 43.10 | 44.60 | 42.10 | 43.50 | 43.50 | -3.87% | 37,500 |
| Dec 26, 2025 | 46.60 | 46.60 | 44.70 | 45.25 | 45.25 | -2.69% | 52,500 |
| Dec 24, 2025 | 42.00 | 47.75 | 42.00 | 46.50 | 46.50 | 6.90% | 7,500 |
| Dec 23, 2025 | 43.65 | 44.75 | 43.50 | 43.50 | 43.50 | 5.45% | 12,000 |
| Dec 22, 2025 | 43.10 | 43.10 | 41.20 | 41.25 | 41.25 | -5.39% | 12,000 |
| Dec 19, 2025 | 47.50 | 47.50 | 42.00 | 43.60 | 43.60 | -8.21% | 46,500 |
| Dec 18, 2025 | 46.55 | 49.80 | 46.55 | 47.50 | 47.50 | 2.04% | 6,000 |
| Dec 17, 2025 | 49.00 | 49.00 | 46.35 | 46.55 | 46.55 | -5.00% | 12,000 |
| Dec 16, 2025 | 50.25 | 50.25 | 49.00 | 49.00 | 49.00 | -5.77% | 3,000 |
| Dec 12, 2025 | 52.90 | 52.90 | 51.95 | 52.00 | 52.00 | -1.89% | 9,000 |
| Dec 11, 2025 | 49.00 | 53.00 | 44.05 | 53.00 | 53.00 | 8.16% | 25,500 |
| Dec 10, 2025 | 51.30 | 51.30 | 49.00 | 49.00 | 49.00 | -6.67% | 16,500 |
| Dec 8, 2025 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | - | 3,000 |
| Dec 5, 2025 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | -0.94% | 6,000 |
| Dec 4, 2025 | 56.00 | 56.00 | 53.00 | 53.00 | 53.00 | -5.36% | 7,500 |
| Dec 3, 2025 | 53.50 | 56.95 | 51.80 | 56.00 | 56.00 | 4.87% | 18,000 |
| Dec 2, 2025 | 51.90 | 54.00 | 51.35 | 53.40 | 53.40 | 2.40% | 10,500 |
| Nov 28, 2025 | 51.95 | 53.00 | 51.95 | 52.15 | 52.15 | -1.60% | 9,000 |
| Nov 25, 2025 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -3.64% | 6,000 |
| Nov 24, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -3.59% | 1,500 |
| Nov 21, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | 1.87% | 1,500 |
| Nov 20, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.09% | 1,500 |
| Nov 19, 2025 | 60.70 | 60.70 | 56.05 | 56.05 | 56.05 | -8.11% | 10,500 |
| Nov 18, 2025 | 59.00 | 61.90 | 58.65 | 61.00 | 61.00 | 8.83% | 9,000 |
| Nov 17, 2025 | 59.50 | 59.50 | 55.00 | 56.05 | 56.05 | -3.86% | 25,500 |
| Nov 14, 2025 | 58.30 | 60.50 | 58.00 | 58.30 | 58.30 | -12.59% | 30,000 |
| Nov 13, 2025 | 63.90 | 66.70 | 63.90 | 66.70 | 66.70 | 6.38% | 7,500 |
| Nov 12, 2025 | 60.60 | 62.70 | 60.50 | 62.70 | 62.70 | 3.47% | 4,500 |
| Nov 11, 2025 | 60.00 | 60.60 | 60.00 | 60.60 | 60.60 | -2.26% | 3,000 |
| Nov 10, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.08% | 1,500 |
| Nov 7, 2025 | 62.15 | 62.15 | 60.00 | 61.95 | 61.95 | -0.32% | 25,500 |
| Nov 6, 2025 | 66.50 | 66.50 | 60.00 | 62.15 | 62.15 | -11.72% | 57,000 |
| Nov 4, 2025 | 70.00 | 70.40 | 70.00 | 70.40 | 70.40 | 2.03% | 3,000 |