NSE:SIGIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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