Sigma Solve Limited (NSE:SIGMA)
India · Delayed Price · Currency is INR 438.65
+7.40 (1.72%)
Sep 3, 2025, 3:29 PM IST
Sigma Solve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 431.25 | 442.80 | 427.70 | 437.30 | 437.30 | 1.40% | 20,228 |
| Sep 2, 2025 | 420.00 | 444.60 | 419.95 | 431.25 | 431.25 | 4.31% | 20,855 |
| Sep 1, 2025 | 410.00 | 420.00 | 410.00 | 413.45 | 413.45 | 2.87% | 16,457 |
| Aug 29, 2025 | 408.70 | 414.50 | 390.00 | 401.90 | 401.90 | -1.37% | 6,104 |
| Aug 28, 2025 | 411.25 | 412.00 | 401.00 | 407.50 | 407.50 | -0.91% | 9,079 |
| Aug 26, 2025 | 418.40 | 421.00 | 400.00 | 411.25 | 411.25 | -1.05% | 10,291 |
| Aug 25, 2025 | 398.90 | 418.50 | 394.00 | 415.60 | 415.60 | 4.19% | 12,067 |
| Aug 22, 2025 | 400.00 | 400.00 | 393.00 | 398.90 | 398.90 | 1.21% | 2,564 |
| Aug 21, 2025 | 395.00 | 401.00 | 387.10 | 394.15 | 394.15 | -0.22% | 2,952 |
| Aug 20, 2025 | 394.80 | 399.00 | 387.00 | 395.00 | 395.00 | 1.28% | 2,652 |
| Aug 19, 2025 | 388.00 | 399.00 | 385.00 | 390.00 | 390.00 | 0.17% | 5,476 |
| Aug 18, 2025 | 390.00 | 399.80 | 387.00 | 389.35 | 389.35 | 2.23% | 9,029 |
| Aug 14, 2025 | 387.95 | 390.00 | 380.00 | 380.85 | 380.85 | -1.08% | 4,959 |
| Aug 13, 2025 | 386.95 | 389.75 | 383.00 | 385.00 | 385.00 | 1.14% | 2,517 |
| Aug 12, 2025 | 389.90 | 389.90 | 380.00 | 380.65 | 380.65 | 0.38% | 3,127 |
| Aug 11, 2025 | 391.20 | 391.20 | 368.00 | 379.20 | 379.20 | -0.78% | 12,429 |
| Aug 8, 2025 | 383.40 | 386.00 | 371.00 | 382.20 | 382.20 | 2.81% | 5,679 |
| Aug 7, 2025 | 368.55 | 384.80 | 368.55 | 371.75 | 371.75 | -4.18% | 17,089 |
| Aug 6, 2025 | 388.00 | 408.25 | 387.85 | 387.95 | 387.95 | -4.97% | 14,162 |
| Aug 5, 2025 | 400.00 | 410.00 | 400.00 | 408.25 | 408.25 | 2.63% | 10,479 |
| Aug 4, 2025 | 380.65 | 399.65 | 380.65 | 397.80 | 397.80 | 4.51% | 12,335 |
| Aug 1, 2025 | 386.00 | 386.00 | 380.05 | 380.65 | 380.65 | 0.16% | 5,200 |
| Jul 31, 2025 | 376.00 | 383.90 | 375.00 | 380.05 | 380.05 | -0.41% | 6,876 |
| Jul 30, 2025 | 387.95 | 387.95 | 379.00 | 381.60 | 381.60 | -0.37% | 8,184 |
| Jul 29, 2025 | 387.50 | 387.50 | 379.00 | 383.00 | 383.00 | -0.03% | 3,420 |
| Jul 28, 2025 | 384.05 | 389.00 | 379.00 | 383.10 | 383.10 | -0.53% | 2,972 |
| Jul 25, 2025 | 389.90 | 389.90 | 381.10 | 385.15 | 385.15 | -0.81% | 3,719 |
| Jul 24, 2025 | 386.00 | 394.95 | 380.00 | 388.30 | 388.30 | -1.21% | 3,526 |
| Jul 23, 2025 | 391.00 | 396.00 | 385.00 | 393.05 | 393.05 | 1.43% | 7,272 |
| Jul 22, 2025 | 389.00 | 392.00 | 383.00 | 387.50 | 387.50 | 0.81% | 4,165 |
| Jul 21, 2025 | 380.00 | 390.00 | 380.00 | 384.40 | 384.40 | 0.63% | 2,963 |
| Jul 18, 2025 | 386.55 | 390.00 | 380.00 | 382.00 | 382.00 | -1.18% | 1,460 |
| Jul 17, 2025 | 380.50 | 395.00 | 380.00 | 386.55 | 386.55 | 1.60% | 10,155 |
| Jul 16, 2025 | 362.00 | 385.00 | 362.00 | 380.45 | 380.45 | 3.14% | 2,932 |
| Jul 15, 2025 | 372.10 | 379.00 | 364.20 | 368.85 | 368.85 | -0.11% | 1,298 |
| Jul 14, 2025 | 384.40 | 384.40 | 369.00 | 369.25 | 369.25 | -2.03% | 3,980 |
| Jul 11, 2025 | 390.00 | 390.00 | 370.50 | 376.90 | 376.90 | -2.13% | 2,363 |
| Jul 10, 2025 | 370.20 | 386.80 | 370.00 | 385.10 | 385.10 | 4.53% | 4,433 |
| Jul 9, 2025 | 370.10 | 375.00 | 365.00 | 368.40 | 368.40 | -0.30% | 2,420 |
| Jul 8, 2025 | 373.00 | 381.75 | 369.00 | 369.50 | 369.50 | -1.74% | 3,030 |
| Jul 7, 2025 | 383.00 | 384.90 | 372.15 | 376.05 | 376.05 | -0.25% | 1,683 |
| Jul 4, 2025 | 380.50 | 383.00 | 372.00 | 377.00 | 377.00 | -0.92% | 4,516 |
| Jul 3, 2025 | 382.95 | 382.95 | 372.10 | 380.50 | 380.50 | 1.96% | 2,329 |
| Jul 2, 2025 | 379.00 | 382.00 | 370.00 | 373.20 | 373.20 | -0.99% | 5,975 |
| Jul 1, 2025 | 384.85 | 384.85 | 370.60 | 376.95 | 376.95 | 0.52% | 5,973 |
| Jun 30, 2025 | 382.50 | 382.65 | 359.90 | 375.00 | 375.00 | -1.02% | 11,375 |
| Jun 27, 2025 | 382.95 | 384.90 | 370.00 | 378.85 | 378.85 | 0.45% | 5,180 |
| Jun 26, 2025 | 375.00 | 384.00 | 362.50 | 377.15 | 377.15 | -0.88% | 7,805 |
| Jun 25, 2025 | 374.90 | 385.00 | 372.00 | 380.50 | 380.50 | 1.49% | 2,285 |
| Jun 24, 2025 | 377.40 | 379.25 | 369.10 | 374.90 | 374.90 | -0.66% | 4,847 |