NSE:SIGIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	44.47	45.90	44.00	44.35	44.35	-0.27%	13,181
Jul 21, 2026	46.04	46.94	43.71	44.47	44.47	-3.41%	17,179
Jul 20, 2026	47.39	47.39	45.45	46.04	46.04	-0.41%	5,336
Jul 17, 2026	46.36	46.94	45.55	46.23	46.23	0.22%	3,895
Jul 16, 2026	46.98	47.46	45.08	46.13	46.13	1.21%	15,614
Jul 15, 2026	47.39	47.39	45.00	45.58	45.58	-0.46%	9,044
Jul 14, 2026	48.00	48.00	45.40	45.79	45.79	-3.54%	39,816
Jul 13, 2026	46.76	47.95	46.76	47.47	47.47	0.30%	12,363
Jul 10, 2026	45.35	48.85	45.35	47.33	47.33	2.31%	11,094
Jul 9, 2026	46.20	47.00	45.63	46.26	46.26	0.13%	5,508
Jul 8, 2026	46.20	47.00	45.26	46.20	46.20	-1.26%	17,469
Jul 7, 2026	47.79	47.79	46.62	46.79	46.79	0.41%	4,630
Jul 6, 2026	47.00	48.00	46.50	46.60	46.60	-0.79%	17,040
Jul 3, 2026	47.50	48.00	46.70	46.97	46.97	-1.05%	10,156
Jul 2, 2026	47.30	48.60	47.15	47.47	47.47	-2.47%	8,430
Jul 1, 2026	49.80	49.80	47.00	48.67	48.67	1.06%	5,607
Jun 30, 2026	48.00	48.70	47.00	48.16	48.16	2.25%	2,584
Jun 29, 2026	48.75	48.75	47.02	47.10	47.10	-1.67%	3,166
Jun 25, 2026	49.50	50.00	47.60	47.90	47.90	-4.41%	14,675
Jun 24, 2026	50.50	50.50	49.00	50.11	50.11	2.18%	16,549
Jun 23, 2026	50.75	50.75	48.11	49.04	49.04	-1.57%	5,515
Jun 22, 2026	48.40	51.89	48.40	49.82	49.82	2.93%	6,644
Jun 19, 2026	49.30	50.00	48.06	48.40	48.40	-1.35%	4,955
Jun 18, 2026	49.98	49.98	48.20	49.06	49.06	0.41%	7,099
Jun 17, 2026	50.00	50.00	48.68	48.86	48.86	-0.59%	9,047
Jun 16, 2026	49.50	50.50	48.84	49.15	49.15	-0.89%	13,939
Jun 15, 2026	48.20	50.00	47.50	49.59	49.59	5.80%	21,085
Jun 12, 2026	47.94	47.94	45.45	46.87	46.87	0.36%	11,416
Jun 11, 2026	49.50	49.50	46.41	46.70	46.70	-2.95%	4,737
Jun 10, 2026	49.50	49.50	48.00	48.12	48.12	0.08%	14,721
Jun 9, 2026	49.90	50.29	46.32	48.08	48.08	-0.37%	19,056
Jun 8, 2026	49.69	49.69	47.99	48.26	48.26	-2.09%	5,619
Jun 5, 2026	49.09	50.50	48.65	49.29	49.29	0.41%	8,007
Jun 4, 2026	50.55	50.55	48.61	49.09	49.09	-0.45%	10,683
Jun 3, 2026	50.90	50.90	48.77	49.31	49.31	0.43%	7,546
Jun 2, 2026	50.00	50.00	48.15	49.10	49.10	-1.80%	16,612
Jun 1, 2026	52.00	52.90	49.51	50.00	50.00	-1.48%	10,679
May 29, 2026	51.50	51.50	50.50	50.75	50.75	0.77%	5,478
May 27, 2026	52.00	52.00	50.00	50.36	50.36	-1.18%	11,851
May 26, 2026	51.90	51.90	50.18	50.96	50.96	1.51%	10,176
May 25, 2026	50.46	51.40	49.15	50.20	50.20	-0.52%	14,582
May 22, 2026	50.80	50.80	49.23	50.46	50.46	1.63%	1,376
May 21, 2026	50.00	51.45	48.80	49.65	49.65	2.37%	7,473
May 20, 2026	50.34	50.34	48.12	48.50	48.50	-1.00%	4,450
May 19, 2026	48.60	50.19	48.25	48.99	48.99	-0.87%	6,204
May 18, 2026	48.99	50.50	48.58	49.42	49.42	0.47%	6,283
May 15, 2026	50.00	52.40	48.99	49.19	49.19	-3.23%	16,660
May 14, 2026	50.50	51.00	49.38	50.83	50.83	3.29%	10,237
May 13, 2026	51.40	51.40	48.31	49.21	49.21	0.10%	4,122
May 12, 2026	51.95	51.95	48.61	49.16	49.16	-3.02%	14,923