NSE:SIGIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	47.44	47.45	45.33	47.21	47.21	0.94%	4,469
Apr 2, 2026	46.00	47.30	44.69	46.77	46.77	-0.11%	7,893
Apr 1, 2026	46.19	47.47	44.01	46.82	46.82	7.02%	27,391
Mar 30, 2026	45.89	45.89	43.50	43.75	43.75	-0.79%	38,884
Mar 27, 2026	45.20	47.20	43.00	44.10	44.10	-3.80%	29,547
Mar 25, 2026	44.88	47.02	43.10	45.84	45.84	6.65%	25,241
Mar 24, 2026	41.53	43.98	41.01	42.98	42.98	3.59%	324,767
Mar 23, 2026	44.69	44.69	40.66	41.49	41.49	-4.05%	22,055
Mar 20, 2026	44.00	45.89	42.16	43.24	43.24	0.49%	15,437
Mar 19, 2026	44.95	45.99	42.10	43.03	43.03	-4.70%	10,722
Mar 18, 2026	44.11	46.00	44.02	45.15	45.15	2.57%	6,977
Mar 17, 2026	47.50	47.50	43.80	44.02	44.02	-0.50%	12,300
Mar 16, 2026	44.00	47.43	43.12	44.24	44.24	-1.23%	11,473
Mar 13, 2026	47.68	47.68	44.41	44.79	44.79	-2.72%	8,244
Mar 12, 2026	45.99	46.98	43.70	46.04	46.04	0.81%	3,997
Mar 11, 2026	45.50	47.89	45.04	45.67	45.67	0.20%	12,902
Mar 10, 2026	45.49	45.95	44.01	45.58	45.58	2.54%	4,498
Mar 9, 2026	46.98	46.98	42.30	44.45	44.45	-2.20%	6,567
Mar 6, 2026	44.91	46.99	44.11	45.45	45.45	1.20%	4,176
Mar 5, 2026	45.00	47.00	44.21	44.91	44.91	-0.86%	7,019
Mar 4, 2026	45.20	47.97	44.00	45.30	45.30	-2.27%	8,054
Mar 2, 2026	44.80	46.70	43.80	46.35	46.35	-0.96%	16,274
Feb 27, 2026	47.00	47.69	45.50	46.80	46.80	1.41%	9,673
Feb 26, 2026	46.98	48.48	45.65	46.15	46.15	1.12%	9,338
Feb 25, 2026	45.22	47.88	45.22	45.64	45.64	1.33%	28,741
Feb 24, 2026	48.08	48.87	43.80	45.04	45.04	-6.32%	98,090
Feb 23, 2026	48.51	49.50	47.27	48.08	48.08	0.10%	8,227
Feb 20, 2026	47.16	49.00	47.15	48.03	48.03	-0.56%	11,927
Feb 19, 2026	48.82	51.00	47.07	48.30	48.30	-1.07%	14,537
Feb 18, 2026	50.87	50.87	48.31	48.82	48.82	0.60%	4,701
Feb 17, 2026	48.10	50.54	48.00	48.53	48.53	-0.86%	23,764
Feb 16, 2026	50.90	50.90	48.71	48.95	48.95	-3.18%	10,085
Feb 13, 2026	49.11	50.85	48.50	50.56	50.56	2.95%	9,998
Feb 12, 2026	51.69	51.69	48.51	49.11	49.11	-2.37%	4,936
Feb 11, 2026	49.55	51.00	49.24	50.30	50.30	1.49%	8,401
Feb 10, 2026	49.60	51.49	48.20	49.56	49.56	-1.16%	11,108
Feb 9, 2026	51.00	51.00	49.64	50.14	50.14	0.20%	4,065
Feb 6, 2026	48.81	50.60	47.13	50.04	50.04	3.30%	10,283
Feb 5, 2026	48.08	48.89	47.17	48.44	48.44	1.23%	4,497
Feb 4, 2026	47.90	48.34	46.26	47.85	47.85	1.90%	11,560
Feb 3, 2026	50.00	50.10	46.65	46.96	46.96	-0.40%	33,570
Feb 2, 2026	48.51	48.99	46.98	47.15	47.15	0.36%	5,011
Feb 1, 2026	49.39	49.40	46.00	46.98	46.98	-0.57%	18,712
Jan 30, 2026	48.01	49.00	47.00	47.25	47.25	-1.13%	7,520
Jan 29, 2026	49.01	49.70	47.66	47.79	47.79	-2.33%	5,071
Jan 28, 2026	49.70	49.70	47.30	48.93	48.93	2.26%	5,452
Jan 27, 2026	49.50	49.50	46.65	47.85	47.85	0.23%	8,275
Jan 23, 2026	47.20	50.48	46.10	47.74	47.74	1.14%	56,968
Jan 22, 2026	46.92	51.99	45.55	47.20	47.20	2.63%	97,616
Jan 21, 2026	46.73	49.24	45.24	45.99	45.99	-1.58%	18,729