NSE:SIGIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	64.05	64.05	59.81	63.80	63.80	4.59%	10,205
Nov 9, 2026	61.99	61.99	59.00	61.00	61.00	0.56%	236
Nov 8, 2026	57.17	61.00	57.17	60.66	60.66	0.81%	1,941
Nov 6, 2026	62.94	62.94	58.05	60.17	60.17	-0.50%	2,492
Nov 5, 2026	60.10	63.00	58.70	60.47	60.47	0.62%	6,424
Nov 4, 2026	59.00	60.78	57.90	60.10	60.10	3.62%	4,549
Nov 3, 2026	61.26	61.26	58.00	58.00	58.00	-0.60%	25,075
Nov 2, 2026	57.32	60.60	57.32	58.35	58.35	-0.24%	2,641
Oct 30, 2026	56.00	58.90	55.00	58.49	58.49	4.17%	5,239
Oct 29, 2026	54.50	57.50	53.15	56.15	56.15	1.52%	4,285
Oct 28, 2026	56.00	57.00	53.30	55.31	55.31	-1.41%	14,845
Oct 27, 2026	52.90	57.00	52.90	56.10	56.10	1.96%	3,887
Oct 26, 2026	55.49	58.00	52.73	55.02	55.02	-0.85%	8,457
Oct 23, 2026	58.90	58.90	54.58	55.49	55.49	-3.41%	5,451
Oct 22, 2026	54.70	58.45	54.01	57.45	57.45	1.30%	5,837
Oct 21, 2026	58.00	60.96	56.63	56.71	56.71	-4.86%	12,385
Oct 19, 2026	59.80	59.92	57.50	59.61	59.61	-0.32%	2,802
Oct 16, 2026	60.00	60.00	58.00	59.80	59.80	0.12%	2,996
Oct 15, 2026	57.15	61.20	56.40	59.73	59.73	2.44%	14,537
Oct 14, 2026	56.25	59.00	56.25	58.31	58.31	1.69%	6,985
Oct 13, 2026	58.75	59.50	55.55	57.34	57.34	-1.22%	7,904
Oct 12, 2026	58.20	64.00	58.00	58.05	58.05	-4.91%	49,460
Oct 9, 2026	56.31	61.06	55.31	61.05	61.05	4.97%	14,582
Oct 8, 2026	61.75	61.75	58.15	58.16	58.16	-4.95%	13,209
Oct 7, 2026	63.40	64.90	60.06	61.19	61.19	-2.66%	17,127
Oct 6, 2026	66.00	66.40	61.90	62.86	62.86	-1.87%	16,916
Oct 5, 2026	69.99	69.99	64.05	64.06	64.06	-4.98%	31,422
Oct 1, 2026	71.70	71.70	65.30	67.42	67.42	-1.91%	18,489
Sep 30, 2026	70.00	70.00	65.50	68.73	68.73	0.53%	12,504
Sep 29, 2026	70.99	70.99	67.10	68.37	68.37	-0.97%	6,858
Sep 28, 2026	68.00	71.00	67.01	69.04	69.04	1.50%	6,216
Sep 25, 2026	73.00	73.00	67.50	68.02	68.02	-3.60%	13,545
Sep 24, 2026	71.40	74.95	69.70	70.56	70.56	-1.73%	21,254
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