Sigma Solve Limited (NSE:SIGMA)
India · Delayed Price · Currency is INR 380.65
+0.60 (0.16%)
Aug 1, 2025, 3:29 PM IST
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 363.10 | 380.00 | 362.50 | 377.40 | 377.40 | -0.47% | 5,007 |
| Jun 20, 2025 | 388.00 | 388.00 | 371.00 | 379.20 | 379.20 | 1.09% | 4,474 |
| Jun 19, 2025 | 384.65 | 384.65 | 365.45 | 375.10 | 375.10 | -2.48% | 7,168 |
| Jun 18, 2025 | 400.70 | 400.70 | 381.70 | 384.65 | 384.65 | 0.77% | 9,211 |
| Jun 17, 2025 | 380.00 | 384.00 | 375.00 | 381.70 | 381.70 | -0.05% | 3,358 |
| Jun 16, 2025 | 366.00 | 383.75 | 361.05 | 381.90 | 381.90 | 4.46% | 29,067 |
| Jun 13, 2025 | 364.30 | 369.00 | 362.05 | 365.60 | 365.60 | 0.36% | 3,256 |
| Jun 12, 2025 | 370.95 | 373.35 | 363.00 | 364.30 | 364.30 | -1.79% | 3,503 |
| Jun 11, 2025 | 379.80 | 379.80 | 370.25 | 370.95 | 370.95 | 0.39% | 3,022 |
| Jun 10, 2025 | 364.10 | 376.85 | 364.10 | 369.50 | 369.50 | 1.48% | 1,849 |
| Jun 9, 2025 | 360.00 | 375.00 | 360.00 | 364.10 | 364.10 | -0.86% | 1,808 |
| Jun 6, 2025 | 355.20 | 375.10 | 355.20 | 367.25 | 367.25 | 1.32% | 3,129 |
| Jun 5, 2025 | 363.00 | 365.00 | 355.20 | 362.45 | 362.45 | 0.29% | 4,193 |
| Jun 4, 2025 | 363.20 | 365.00 | 350.15 | 361.40 | 361.40 | -0.48% | 4,986 |
| Jun 3, 2025 | 367.75 | 367.75 | 358.20 | 363.15 | 363.15 | -1.25% | 1,460 |
| Jun 2, 2025 | 366.30 | 372.05 | 360.00 | 367.75 | 367.75 | -1.22% | 3,742 |
| May 30, 2025 | 383.00 | 383.00 | 366.50 | 372.30 | 372.30 | -3.06% | 4,312 |
| May 29, 2025 | 391.15 | 391.15 | 376.00 | 384.05 | 384.05 | -1.82% | 4,131 |
| May 28, 2025 | 391.50 | 399.00 | 375.15 | 391.15 | 391.15 | 0.73% | 20,234 |
| May 27, 2025 | 394.90 | 408.95 | 383.35 | 388.30 | 388.30 | -0.28% | 23,318 |
| May 26, 2025 | 407.60 | 415.00 | 372.50 | 389.40 | 389.40 | 2.45% | 172,965 |