Shigan Quantum Technologies Limited (NSE:SHIGAN)
India · Delayed Price · Currency is INR 66.95
-6.00 (-8.22%)
Jun 18, 2026, 3:29 PM IST
NSE:SHIGAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 71.05 | 75.45 | 71.05 | 72.95 | 72.95 | -3.89% | 7,500 |
| Jun 16, 2026 | 71.15 | 75.90 | 71.10 | 75.90 | 75.90 | -0.13% | 6,000 |
| Jun 15, 2026 | 71.00 | 76.00 | 71.00 | 76.00 | 76.00 | 8.57% | 4,500 |
| Jun 12, 2026 | 69.95 | 70.00 | 69.95 | 70.00 | 70.00 | 3.47% | 3,000 |
| Jun 11, 2026 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | -1.96% | 1,500 |
| Jun 10, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.14% | 3,000 |
| Jun 8, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -4.95% | 1,500 |
| Jun 5, 2026 | 74.50 | 74.50 | 72.70 | 72.70 | 72.70 | 2.39% | 3,000 |
| Jun 4, 2026 | 70.00 | 75.00 | 69.45 | 71.00 | 71.00 | -2.87% | 15,000 |
| Jun 3, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | -3.88% | 3,000 |
| Jun 1, 2026 | 80.00 | 80.00 | 76.05 | 76.05 | 76.05 | -5.00% | 4,500 |
| May 29, 2026 | 72.50 | 80.05 | 72.50 | 80.05 | 80.05 | 4.98% | 6,000 |
| May 27, 2026 | 79.25 | 79.25 | 76.00 | 76.25 | 76.25 | -3.79% | 7,500 |
| May 26, 2026 | 80.00 | 80.00 | 79.00 | 79.25 | 79.25 | -4.52% | 4,500 |
| May 25, 2026 | 86.50 | 87.75 | 83.00 | 83.00 | 83.00 | -0.72% | 16,500 |
| May 22, 2026 | 83.65 | 83.65 | 83.60 | 83.60 | 83.60 | -5.00% | 4,500 |
| May 21, 2026 | 87.00 | 88.00 | 83.00 | 88.00 | 88.00 | 1.21% | 7,500 |
| May 20, 2026 | 84.50 | 86.95 | 84.50 | 86.95 | 86.95 | 2.90% | 7,500 |
| May 19, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | 3,000 |
| May 18, 2026 | 85.05 | 85.05 | 82.00 | 84.50 | 84.50 | 4.32% | 15,000 |
| 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 |