NSE:SIGIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	71.40	74.95	70.05	72.24	-	0.61%	18,402
Sep 23, 2026	71.00	72.20	70.50	71.80	71.80	1.41%	32,161
Sep 22, 2026	71.39	71.98	70.00	71.30	70.80	-0.13%	31,901
Sep 21, 2026	72.00	72.00	69.25	71.39	70.89	2.00%	17,703
Sep 18, 2026	71.30	71.30	69.00	69.99	69.50	2.99%	11,347
Sep 17, 2026	67.94	69.90	65.12	67.96	67.48	0.03%	12,154
Sep 16, 2026	71.80	71.80	67.50	67.94	67.46	-1.52%	3,919
Sep 15, 2026	71.00	71.97	68.01	68.99	68.51	-2.54%	11,166
Sep 11, 2026	70.01	71.90	67.71	70.79	70.29	-0.46%	28,521
Sep 10, 2026	72.40	72.40	68.00	71.12	70.62	0.85%	44,815
Sep 9, 2026	70.99	72.00	68.00	70.52	70.03	0.92%	17,737
Sep 8, 2026	66.91	70.25	66.58	69.88	69.39	4.44%	19,947
Sep 7, 2026	70.37	70.37	66.86	66.91	66.44	-4.92%	16,343
Sep 4, 2026	72.45	72.45	69.01	70.37	69.88	-1.08%	3,242
Sep 3, 2026	71.99	72.49	69.05	71.14	70.64	-0.61%	15,643
Sep 2, 2026	68.80	72.50	68.80	71.58	71.08	2.13%	26,413
Sep 1, 2026	69.01	71.99	68.12	70.09	69.60	-0.76%	11,512
Aug 31, 2026	71.73	71.73	69.00	70.63	70.13	-1.55%	4,449
Aug 28, 2026	72.50	72.50	68.51	71.74	71.24	0.11%	17,670
Aug 27, 2026	72.50	72.50	69.00	71.66	71.16	0.90%	13,462
Aug 26, 2026	69.98	71.90	68.00	71.02	70.52	2.50%	29,878
Aug 25, 2026	69.99	70.80	66.00	69.29	68.80	1.08%	20,677
Aug 24, 2026	72.50	74.73	67.55	68.55	68.07	-5.13%	40,106
Aug 21, 2026	74.99	74.99	71.11	72.26	71.75	-1.41%	31,010
Aug 20, 2026	70.98	73.80	69.71	73.29	72.78	4.22%	101,314
Aug 19, 2026	68.89	70.90	67.00	70.32	69.83	5.19%	51,801
Aug 18, 2026	70.85	71.50	65.32	66.85	66.38	-6.04%	95,414
Aug 17, 2026	68.50	72.00	66.02	71.15	70.65	7.28%	65,154
Aug 14, 2026	69.99	70.05	65.88	66.32	65.85	-3.30%	46,143
Aug 13, 2026	69.99	71.94	68.12	68.58	68.10	0.18%	73,691
Aug 12, 2026	71.14	71.14	65.65	68.46	67.98	-4.24%	110,819
Aug 11, 2026	69.50	73.50	69.50	71.49	70.99	1.25%	128,779
Aug 10, 2026	68.12	73.00	68.00	70.61	70.11	4.16%	183,028
Aug 7, 2026	69.90	74.95	65.35	67.79	67.31	-3.20%	376,652
Aug 6, 2026	61.40	73.00	61.31	70.03	69.54	14.06%	637,807
Aug 5, 2026	58.57	62.15	57.80	61.40	60.97	7.79%	160,438
Aug 4, 2026	55.35	57.57	54.56	56.96	56.56	1.84%	122,854
Aug 3, 2026	53.41	58.50	51.10	55.93	55.54	6.92%	98,549
Jul 31, 2026	49.67	53.00	49.00	52.31	51.94	5.91%	58,056
Jul 30, 2026	49.60	50.99	48.21	49.39	49.04	-0.08%	77,130
Jul 29, 2026	46.75	50.40	45.22	49.43	49.08	7.97%	55,389
Jul 28, 2026	45.75	46.71	45.00	45.78	45.46	-	4,475
Jul 27, 2026	45.39	46.97	44.50	45.78	45.46	2.71%	10,379
Jul 24, 2026	45.45	45.45	43.20	44.57	44.26	1.34%	13,210
Jul 23, 2026	44.98	44.98	43.65	43.98	43.67	-0.83%	15,626
Jul 22, 2026	44.47	45.90	44.00	44.35	44.04	-0.27%	13,181
Jul 21, 2026	46.04	46.94	43.71	44.47	44.16	-3.41%	17,179
Jul 20, 2026	47.39	47.39	45.45	46.04	45.72	-0.41%	5,336
Jul 17, 2026	46.36	46.94	45.55	46.23	45.91	0.22%	3,895
Jul 16, 2026	46.98	47.46	45.08	46.13	45.81	1.21%	15,614