NSE:SIGIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	52.90	52.90	50.50	50.69	50.69	-2.14%	4,172
May 8, 2026	53.70	53.70	50.93	51.80	51.80	-0.37%	10,806
May 7, 2026	52.01	52.99	51.10	51.99	51.99	0.08%	8,233
May 6, 2026	50.10	54.02	49.52	51.95	51.95	4.19%	44,035
May 5, 2026	50.95	50.95	49.80	49.86	49.86	-0.38%	4,161
May 4, 2026	49.50	50.94	49.50	50.05	50.05	-0.44%	11,173
Apr 30, 2026	51.96	51.96	49.70	50.27	50.27	-0.51%	3,946
Apr 29, 2026	51.93	52.60	50.20	50.53	50.53	-1.69%	19,039
Apr 28, 2026	50.81	52.99	50.29	51.40	51.40	2.37%	28,737
Apr 27, 2026	48.57	52.00	48.57	50.21	50.21	1.37%	24,506
Apr 24, 2026	50.60	52.52	49.07	49.53	49.53	-0.80%	14,535
Apr 23, 2026	51.70	51.70	48.78	49.93	49.93	0.38%	23,449
Apr 22, 2026	53.98	53.98	48.80	49.74	49.74	-6.01%	102,884
Apr 21, 2026	51.64	54.85	51.48	52.92	52.92	4.56%	68,176
Apr 20, 2026	53.94	54.89	50.00	50.61	50.61	-5.91%	28,887
Apr 17, 2026	51.50	55.48	49.51	53.79	53.79	4.61%	56,778
Apr 16, 2026	53.40	54.39	51.04	51.42	51.42	-2.13%	31,071
Apr 15, 2026	50.99	57.85	49.55	52.54	52.54	8.98%	413,001
Apr 13, 2026	48.90	48.90	47.80	48.21	48.21	-3.08%	7,331
Apr 10, 2026	50.95	50.95	48.01	49.74	49.74	3.07%	13,183
Apr 9, 2026	49.44	51.01	47.80	48.26	48.26	-0.70%	33,826
Apr 8, 2026	47.50	49.44	46.26	48.60	48.60	5.79%	29,225
Apr 7, 2026	47.25	48.79	45.75	45.94	45.94	-2.69%	5,729
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