Sigachi Industries Limited (NSE:SIGACHI)
India · Delayed Price · Currency is INR 37.93
+0.37 (0.99%)
Sep 11, 2026, 3:29 PM IST
Sigachi Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 38.00 | 38.50 | 36.70 | 37.88 | - | 0.85% | 3,314,955 |
| Sep 10, 2026 | 35.60 | 38.77 | 35.36 | 37.56 | 37.56 | 6.49% | 13,529,422 |
| Sep 9, 2026 | 34.54 | 35.80 | 34.26 | 35.27 | 35.27 | 1.64% | 3,396,501 |
| Sep 8, 2026 | 34.25 | 35.82 | 33.62 | 34.70 | 34.70 | 0.84% | 6,169,969 |
| Sep 7, 2026 | 35.05 | 35.31 | 33.88 | 34.41 | 34.41 | -0.95% | 2,477,935 |
| Sep 4, 2026 | 32.55 | 35.60 | 32.31 | 34.74 | 34.74 | 6.73% | 9,215,095 |
| Sep 3, 2026 | 32.69 | 33.55 | 32.30 | 32.55 | 32.55 | 0.06% | 2,066,857 |
| Sep 2, 2026 | 31.73 | 32.85 | 31.40 | 32.53 | 32.53 | 2.55% | 1,728,224 |
| Sep 1, 2026 | 32.69 | 32.93 | 31.50 | 31.72 | 31.72 | -2.76% | 1,662,430 |
| Aug 31, 2026 | 33.15 | 33.66 | 32.25 | 32.62 | 32.62 | -1.63% | 2,277,888 |
| Aug 28, 2026 | 32.51 | 34.14 | 32.11 | 33.16 | 33.16 | 2.00% | 2,630,895 |
| Aug 27, 2026 | 33.85 | 33.86 | 32.06 | 32.51 | 32.51 | -3.36% | 2,562,407 |
| Aug 26, 2026 | 33.94 | 34.80 | 33.10 | 33.64 | 33.64 | -0.77% | 4,523,577 |
| Aug 25, 2026 | 30.54 | 34.49 | 30.50 | 33.90 | 33.90 | 11.18% | 16,061,164 |
| Aug 24, 2026 | 31.00 | 32.19 | 30.25 | 30.49 | 30.49 | 1.46% | 5,786,642 |
| Aug 21, 2026 | 30.45 | 30.74 | 29.30 | 30.05 | 30.05 | -0.86% | 3,002,981 |
| Aug 20, 2026 | 29.00 | 31.82 | 29.00 | 30.31 | 30.31 | 4.95% | 8,442,916 |
| Aug 19, 2026 | 29.99 | 30.24 | 28.10 | 28.88 | 28.88 | -2.47% | 3,644,800 |
| Aug 18, 2026 | 25.91 | 30.09 | 25.91 | 29.61 | 29.61 | 12.37% | 10,361,044 |
| Aug 17, 2026 | 27.95 | 28.00 | 25.80 | 26.35 | 26.35 | -3.41% | 1,341,435 |
| Aug 14, 2026 | 26.39 | 27.70 | 26.39 | 27.28 | 27.28 | -1.76% | 1,325,268 |
| Aug 13, 2026 | 27.00 | 27.84 | 26.20 | 27.77 | 27.77 | 4.71% | 2,224,610 |
| Aug 12, 2026 | 25.99 | 26.80 | 25.81 | 26.52 | 26.52 | 2.75% | 1,560,364 |
| Aug 11, 2026 | 25.02 | 26.08 | 25.02 | 25.81 | 25.81 | 1.57% | 509,440 |
| Aug 10, 2026 | 25.92 | 26.03 | 24.76 | 25.41 | 25.41 | 0.95% | 1,262,562 |
| Aug 7, 2026 | 25.90 | 25.92 | 25.02 | 25.17 | 25.17 | -2.44% | 277,579 |
| Aug 6, 2026 | 25.89 | 26.40 | 25.67 | 25.80 | 25.80 | 0.55% | 393,212 |
| Aug 5, 2026 | 26.00 | 26.25 | 25.50 | 25.66 | 25.66 | -2.73% | 547,339 |
| Aug 4, 2026 | 25.99 | 26.80 | 25.45 | 26.38 | 26.38 | -0.86% | 893,262 |
| Aug 3, 2026 | 24.63 | 27.00 | 24.63 | 26.61 | 26.61 | 2.66% | 1,507,634 |
| Jul 31, 2026 | 26.94 | 26.94 | 25.92 | 25.92 | 25.92 | -1.97% | 660,419 |
| Jul 30, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 1.97% | 1,381,230 |
| Jul 29, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 1.97% | 788,503 |
| Jul 28, 2026 | 25.43 | 25.55 | 25.43 | 25.43 | 25.43 | -1.97% | 519,833 |
| Jul 27, 2026 | 24.99 | 25.98 | 24.99 | 25.94 | 25.94 | 1.73% | 1,668,080 |
| Jul 24, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -2.00% | 369,517 |
| Jul 23, 2026 | 27.08 | 27.08 | 26.02 | 26.02 | 26.02 | -2.00% | 1,872,779 |
| Jul 22, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 2.00% | 738,089 |
| Jul 21, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 2.00% | 727,394 |
| Jul 20, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 2.00% | 2,466,386 |
| Jul 17, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 2.00% | 585,302 |
| Jul 16, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 2.00% | 394,237 |
| Jul 15, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1.99% | 166,322 |
| Jul 14, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 1.99% | 247,142 |
| Jul 13, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 1.99% | 148,188 |
| Jul 10, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 1.98% | 228,770 |
| Jul 9, 2026 | 21.75 | 22.23 | 21.75 | 22.23 | 22.23 | 1.97% | 312,564 |
| Jul 8, 2026 | 21.80 | 21.81 | 21.80 | 21.80 | 21.80 | -0.05% | 566,225 |
| Jul 7, 2026 | 22.00 | 22.00 | 21.81 | 21.81 | 21.81 | -1.98% | 322,466 |
| Jul 6, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -1.98% | 586,264 |