Shigan Quantum Technologies Limited (NSE:SHIGAN)
India · Delayed Price · Currency is INR 51.60
+2.20 (4.45%)
Apr 2, 2026, 2:08 PM IST
NSE:SHIGAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 51.85 | 51.85 | 51.60 | 51.60 | 51.60 | 4.45% | 3,000 |
| Apr 1, 2026 | 47.05 | 49.40 | 45.00 | 49.40 | 49.40 | 4.99% | 7,500 |
| Mar 30, 2026 | 48.00 | 48.00 | 47.05 | 47.05 | 47.05 | -4.95% | 21,000 |
| Mar 27, 2026 | 48.60 | 49.50 | 47.05 | 49.50 | 49.50 | - | 9,000 |
| Mar 25, 2026 | 49.00 | 49.50 | 48.50 | 49.50 | 49.50 | 4.87% | 9,000 |
| Mar 24, 2026 | 49.50 | 49.50 | 47.10 | 47.20 | 47.20 | -2.98% | 16,500 |
| Mar 23, 2026 | 48.65 | 49.00 | 48.65 | 48.65 | 48.65 | -4.98% | 15,000 |
| Mar 20, 2026 | 49.10 | 52.00 | 49.10 | 51.20 | 51.20 | 2.40% | 13,500 |
| Mar 19, 2026 | 49.60 | 50.00 | 49.60 | 50.00 | 50.00 | -4.12% | 3,000 |
| Mar 18, 2026 | 52.50 | 52.50 | 51.40 | 52.15 | 52.15 | -3.60% | 6,000 |
| Mar 17, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -0.09% | 1,500 |
| Mar 16, 2026 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -5.00% | 9,000 |
| Mar 12, 2026 | 56.50 | 57.00 | 55.35 | 57.00 | 57.00 | -1.72% | 37,500 |
| Mar 10, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.11% | 3,000 |
| Mar 9, 2026 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | -0.09% | 1,500 |
| Mar 6, 2026 | 58.15 | 58.70 | 58.15 | 58.70 | 58.70 | 1.03% | 4,500 |
| Mar 5, 2026 | 58.15 | 58.15 | 58.10 | 58.10 | 58.10 | -4.99% | 7,500 |
| Mar 4, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | -0.08% | 1,500 |
| Feb 26, 2026 | 58.30 | 61.20 | 58.30 | 61.20 | 61.20 | 4.97% | 3,000 |
| Feb 25, 2026 | 58.15 | 61.00 | 58.15 | 58.30 | 58.30 | -4.66% | 13,500 |
| Feb 24, 2026 | 61.25 | 61.30 | 61.15 | 61.15 | 61.15 | -4.97% | 7,500 |
| Feb 19, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | -4.67% | 4,500 |
| Feb 17, 2026 | 70.00 | 70.00 | 67.50 | 67.50 | 67.50 | -2.17% | 6,000 |
| Feb 16, 2026 | 61.55 | 71.00 | 61.55 | 69.00 | 69.00 | -6.12% | 7,500 |
| Feb 12, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | 1,500 |
| Feb 11, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -2.65% | 1,500 |
| Feb 10, 2026 | 71.00 | 77.95 | 70.00 | 75.50 | 75.50 | 6.34% | 13,500 |
| Feb 9, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 21,000 |
| Feb 6, 2026 | 73.10 | 73.10 | 70.00 | 70.00 | 70.00 | -2.78% | 12,000 |
| Feb 5, 2026 | 70.50 | 75.00 | 70.50 | 72.00 | 72.00 | 2.13% | 13,500 |
| Feb 4, 2026 | 72.00 | 72.00 | 69.00 | 70.50 | 70.50 | 5.22% | 7,500 |
| Feb 3, 2026 | 71.00 | 71.00 | 67.00 | 67.00 | 67.00 | -5.63% | 6,000 |
| Feb 2, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | 1,500 |
| Feb 1, 2026 | 65.65 | 73.40 | 65.65 | 71.50 | 71.50 | 6.72% | 45,000 |
| Jan 30, 2026 | 66.00 | 67.00 | 64.50 | 67.00 | 67.00 | -0.74% | 12,000 |
| Jan 29, 2026 | 63.05 | 69.90 | 62.75 | 67.50 | 67.50 | 9.22% | 25,500 |
| Jan 28, 2026 | 53.95 | 61.80 | 53.95 | 61.80 | 61.80 | 20.00% | 43,500 |
| Jan 23, 2026 | 51.65 | 51.65 | 51.50 | 51.50 | 51.50 | -4.63% | 3,000 |
| 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 |