Shigan Quantum Technologies Limited (NSE:SHIGAN)
India · Delayed Price · Currency is INR 81.00
0.00 (0.00%)
May 14, 2026, 3:24 PM IST
NSE:SHIGAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 81.90 | 81.90 | 81.00 | 81.00 | 81.00 | 3.85% | 7,500 |
| May 13, 2026 | 77.15 | 78.00 | 77.15 | 78.00 | 78.00 | 1.10% | 3,000 |
| May 12, 2026 | 75.50 | 79.25 | 75.05 | 77.15 | 77.15 | 2.19% | 13,500 |
| May 11, 2026 | 75.70 | 75.70 | 75.45 | 75.50 | 75.50 | 4.72% | 27,000 |
| May 8, 2026 | 72.00 | 72.10 | 72.00 | 72.10 | 72.10 | -0.62% | 3,000 |
| May 7, 2026 | 72.60 | 72.60 | 72.55 | 72.55 | 72.55 | -4.91% | 6,000 |
| May 6, 2026 | 69.10 | 76.30 | 69.10 | 76.30 | 76.30 | 4.95% | 6,000 |
| May 5, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - | 1,500 |
| May 4, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -4.97% | 1,500 |
| Apr 30, 2026 | 76.35 | 76.65 | 76.35 | 76.50 | 76.50 | 4.79% | 15,000 |
| Apr 29, 2026 | 74.00 | 74.00 | 72.10 | 73.00 | 73.00 | 1.39% | 12,000 |
| Apr 28, 2026 | 73.05 | 73.05 | 72.00 | 72.00 | 72.00 | -3.68% | 4,500 |
| Apr 27, 2026 | 74.00 | 74.80 | 69.00 | 74.75 | 74.75 | 3.82% | 12,000 |
| Apr 24, 2026 | 70.00 | 72.00 | 69.35 | 72.00 | 72.00 | -1.30% | 4,500 |
| Apr 23, 2026 | 69.80 | 72.95 | 69.80 | 72.95 | 72.95 | 4.51% | 3,000 |
| Apr 22, 2026 | 63.20 | 69.80 | 63.20 | 69.80 | 69.80 | 4.96% | 39,000 |
| Apr 21, 2026 | 66.10 | 66.50 | 66.10 | 66.50 | 66.50 | 4.72% | 6,000 |
| Apr 20, 2026 | 64.45 | 64.45 | 61.20 | 63.50 | 63.50 | 3.42% | 7,500 |
| Apr 17, 2026 | 60.95 | 61.40 | 60.00 | 61.40 | 61.40 | 4.96% | 15,000 |
| Apr 16, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 4.93% | 12,000 |
| Apr 15, 2026 | 51.10 | 55.75 | 51.10 | 55.75 | 55.75 | 4.99% | 12,000 |
| Apr 13, 2026 | 53.05 | 53.10 | 52.90 | 53.10 | 53.10 | -4.58% | 9,000 |
| Apr 8, 2026 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | 5.00% | 1,500 |
| Apr 7, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 4.85% | 9,000 |
| Apr 6, 2026 | 49.05 | 50.55 | 49.05 | 50.55 | 50.55 | -2.03% | 7,500 |
| 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 |