Signet Industries Limited (NSE:SIGIND)
India · Delayed Price · Currency is INR 54.51
-2.33 (-4.10%)
Aug 8, 2025, 3:30 PM IST
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 58.77 | 58.77 | 56.00 | 56.84 | 56.84 | -1.61% | 1,966 |
| Aug 6, 2025 | 59.00 | 59.00 | 56.55 | 57.77 | 57.77 | 0.21% | 2,968 |
| Aug 5, 2025 | 57.01 | 59.05 | 56.00 | 57.65 | 57.65 | 1.05% | 5,473 |
| Aug 4, 2025 | 57.03 | 58.30 | 57.02 | 57.05 | 57.05 | -0.12% | 4,441 |
| Aug 1, 2025 | 57.37 | 58.93 | 56.00 | 57.12 | 57.12 | -0.44% | 3,452 |
| Jul 31, 2025 | 55.50 | 58.98 | 55.50 | 57.37 | 57.37 | -0.68% | 4,853 |
| Jul 30, 2025 | 58.57 | 58.98 | 55.50 | 57.76 | 57.76 | 0.33% | 10,284 |
| Jul 29, 2025 | 59.00 | 59.00 | 57.10 | 57.57 | 57.57 | -1.67% | 4,347 |
| Jul 28, 2025 | 60.75 | 60.75 | 57.00 | 58.55 | 58.55 | -1.70% | 5,528 |
| Jul 25, 2025 | 59.30 | 61.95 | 57.84 | 59.56 | 59.56 | -1.37% | 12,475 |
| Jul 24, 2025 | 62.50 | 62.50 | 58.00 | 60.39 | 60.39 | 0.33% | 5,838 |
| Jul 23, 2025 | 61.00 | 61.99 | 60.10 | 60.19 | 60.19 | -0.71% | 6,189 |
| Jul 22, 2025 | 62.40 | 62.40 | 60.00 | 60.62 | 60.62 | -0.16% | 7,797 |
| Jul 21, 2025 | 62.80 | 62.80 | 60.00 | 60.72 | 60.72 | 0.33% | 7,488 |
| Jul 18, 2025 | 63.00 | 63.00 | 60.51 | 60.52 | 60.52 | -2.61% | 23,746 |
| Jul 17, 2025 | 64.00 | 64.00 | 61.55 | 62.14 | 62.14 | -0.78% | 6,555 |
| Jul 16, 2025 | 64.70 | 64.70 | 60.50 | 62.63 | 62.63 | -1.26% | 12,946 |
| Jul 15, 2025 | 63.00 | 63.85 | 62.52 | 63.43 | 63.43 | 2.21% | 7,358 |
| Jul 14, 2025 | 63.00 | 63.45 | 61.60 | 62.06 | 62.06 | -2.51% | 7,282 |
| Jul 11, 2025 | 63.99 | 64.95 | 62.13 | 63.66 | 63.66 | 2.91% | 12,859 |
| Jul 10, 2025 | 62.99 | 63.00 | 61.58 | 61.86 | 61.86 | -0.40% | 4,345 |
| Jul 9, 2025 | 63.99 | 63.99 | 61.35 | 62.11 | 62.11 | -1.58% | 3,648 |
| Jul 8, 2025 | 63.60 | 64.00 | 61.80 | 63.11 | 63.11 | 0.99% | 12,373 |
| Jul 7, 2025 | 62.65 | 63.45 | 61.20 | 62.49 | 62.49 | -0.26% | 6,478 |
| Jul 4, 2025 | 63.00 | 63.88 | 61.00 | 62.65 | 62.65 | 0.63% | 2,082 |
| Jul 3, 2025 | 62.34 | 64.80 | 61.20 | 62.26 | 62.26 | 0.37% | 10,125 |
| Jul 2, 2025 | 64.78 | 66.89 | 61.82 | 62.03 | 62.03 | -4.27% | 19,483 |
| Jul 1, 2025 | 64.00 | 64.80 | 61.05 | 64.80 | 64.80 | 4.99% | 33,559 |
| Jun 30, 2025 | 61.21 | 63.10 | 61.00 | 61.72 | 61.72 | 0.02% | 9,205 |
| Jun 27, 2025 | 62.06 | 64.00 | 60.10 | 61.71 | 61.71 | -0.56% | 8,545 |
| Jun 26, 2025 | 64.00 | 64.00 | 61.70 | 62.06 | 62.06 | -1.99% | 1,745 |
| Jun 25, 2025 | 60.65 | 63.47 | 60.60 | 63.32 | 63.32 | 4.75% | 11,797 |
| Jun 24, 2025 | 61.00 | 63.40 | 59.60 | 60.45 | 60.45 | - | 18,174 |
| Jun 23, 2025 | 61.79 | 62.25 | 59.50 | 60.45 | 60.45 | -1.19% | 12,230 |
| Jun 20, 2025 | 61.85 | 62.75 | 60.31 | 61.18 | 61.18 | -1.08% | 9,200 |
| Jun 19, 2025 | 63.50 | 65.00 | 61.27 | 61.85 | 61.85 | -4.11% | 16,665 |
| Jun 18, 2025 | 65.00 | 65.00 | 63.35 | 64.50 | 64.50 | -0.56% | 6,742 |
| Jun 17, 2025 | 61.97 | 65.06 | 61.10 | 64.86 | 64.86 | 4.66% | 23,190 |
| Jun 16, 2025 | 61.87 | 63.20 | 60.85 | 61.97 | 61.97 | -1.04% | 8,505 |
| Jun 13, 2025 | 64.30 | 64.30 | 62.41 | 62.62 | 62.62 | -2.61% | 14,018 |
| Jun 12, 2025 | 64.01 | 66.00 | 64.01 | 64.30 | 64.30 | -1.23% | 10,150 |
| Jun 11, 2025 | 65.30 | 66.43 | 62.10 | 65.10 | 65.10 | -0.31% | 16,020 |
| Jun 10, 2025 | 66.00 | 66.90 | 64.60 | 65.30 | 65.30 | -1.08% | 15,129 |
| Jun 9, 2025 | 67.06 | 68.53 | 65.40 | 66.01 | 66.01 | -3.68% | 22,109 |
| Jun 6, 2025 | 66.01 | 70.00 | 65.80 | 68.53 | 68.53 | 0.34% | 28,992 |
| Jun 5, 2025 | 69.01 | 69.01 | 65.55 | 68.30 | 68.30 | -1.03% | 31,300 |
| Jun 4, 2025 | 71.92 | 72.50 | 68.10 | 69.01 | 69.01 | -4.05% | 97,831 |
| Jun 3, 2025 | 78.99 | 81.00 | 70.60 | 71.92 | 71.92 | -4.15% | 1,225,095 |
| Jun 2, 2025 | 67.98 | 75.03 | 67.00 | 75.03 | 75.03 | 19.99% | 1,102,382 |
| May 30, 2025 | 60.00 | 63.00 | 59.00 | 62.53 | 62.53 | 2.58% | 58,756 |