Sigma Advanced Systems Limited (NSE:SIGMAADV)
India · Delayed Price · Currency is INR 157.64
+2.75 (1.78%)
At close: Apr 2, 2026
NSE:SIGMAADV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 158.70 | 160.39 | 150.10 | 156.52 | 156.52 | -0.71% | 92,761 |
| Apr 2, 2026 | 155.50 | 159.00 | 147.15 | 157.64 | 157.64 | 1.78% | 74,750 |
| Apr 1, 2026 | 150.00 | 154.89 | 150.00 | 154.89 | 154.89 | 5.00% | 37,827 |
| Mar 30, 2026 | 153.00 | 154.00 | 147.52 | 147.52 | 147.52 | -5.00% | 128,419 |
| Mar 27, 2026 | 160.45 | 160.45 | 155.28 | 155.28 | 155.28 | -5.00% | 169,517 |
| Mar 25, 2026 | 165.99 | 167.15 | 160.00 | 163.45 | 163.45 | -0.23% | 108,494 |
| Mar 24, 2026 | 167.80 | 171.50 | 162.15 | 163.83 | 163.83 | -0.02% | 169,043 |
| Mar 23, 2026 | 178.00 | 178.00 | 163.86 | 163.86 | 163.86 | -5.00% | 211,909 |
| Mar 20, 2026 | 167.00 | 172.91 | 165.51 | 172.48 | 172.48 | 4.74% | 251,180 |
| Mar 19, 2026 | 164.63 | 167.01 | 160.50 | 164.68 | 164.68 | 3.53% | 476,276 |
| Mar 18, 2026 | 153.00 | 159.06 | 153.00 | 159.06 | 159.06 | 5.00% | 76,789 |
| Mar 17, 2026 | 145.10 | 151.49 | 145.07 | 151.49 | 151.49 | 5.00% | 208,929 |
| Mar 16, 2026 | 145.00 | 147.69 | 140.10 | 144.28 | 144.28 | -0.68% | 167,567 |
| Mar 13, 2026 | 152.30 | 154.80 | 144.99 | 145.27 | 145.27 | -4.82% | 155,403 |
| Mar 12, 2026 | 154.50 | 156.99 | 149.62 | 152.62 | 152.62 | -1.38% | 127,654 |
| Mar 11, 2026 | 156.00 | 158.58 | 153.00 | 154.75 | 154.75 | -0.97% | 82,497 |
| Mar 10, 2026 | 153.00 | 158.50 | 151.91 | 156.26 | 156.26 | 2.49% | 87,680 |
| Mar 9, 2026 | 163.90 | 163.90 | 152.13 | 152.47 | 152.47 | -4.78% | 141,869 |
| Mar 6, 2026 | 160.69 | 162.40 | 159.50 | 160.13 | 160.13 | -1.17% | 37,125 |
| Mar 5, 2026 | 162.00 | 164.90 | 158.21 | 162.02 | 162.02 | 2.67% | 58,064 |
| Mar 4, 2026 | 161.00 | 161.05 | 155.50 | 157.81 | 157.81 | -3.07% | 145,682 |
| Mar 2, 2026 | 154.00 | 167.85 | 153.10 | 162.80 | 162.80 | 1.84% | 222,545 |
| Feb 27, 2026 | 160.10 | 162.12 | 153.00 | 159.86 | 159.86 | 0.74% | 131,254 |
| Feb 26, 2026 | 166.25 | 167.60 | 157.94 | 158.69 | 158.69 | -4.55% | 191,649 |
| Feb 25, 2026 | 167.00 | 170.00 | 162.50 | 166.25 | 166.25 | 0.36% | 145,305 |
| Feb 24, 2026 | 179.00 | 181.98 | 164.66 | 165.66 | 165.66 | -4.42% | 744,730 |
| Feb 23, 2026 | 181.00 | 181.89 | 172.00 | 173.32 | 173.32 | -3.09% | 72,883 |
| Feb 20, 2026 | 183.87 | 184.69 | 178.00 | 178.85 | 178.85 | -2.73% | 55,347 |
| Feb 19, 2026 | 190.97 | 190.97 | 182.00 | 183.87 | 183.87 | 1.09% | 143,567 |
| Feb 18, 2026 | 172.10 | 181.88 | 172.10 | 181.88 | 181.88 | 5.00% | 105,946 |
| Feb 17, 2026 | 175.60 | 176.99 | 171.93 | 173.22 | 173.22 | -2.31% | 77,161 |
| Feb 16, 2026 | 187.99 | 187.99 | 176.99 | 177.32 | 177.32 | -4.82% | 92,432 |
| Feb 13, 2026 | 191.00 | 194.00 | 185.00 | 186.30 | 186.30 | -4.30% | 110,469 |
| Feb 12, 2026 | 197.00 | 197.00 | 191.51 | 194.68 | 194.68 | -0.08% | 56,370 |
| Feb 11, 2026 | 191.00 | 195.50 | 189.13 | 194.84 | 194.84 | 2.98% | 89,633 |
| Feb 10, 2026 | 195.90 | 195.90 | 187.30 | 189.20 | 189.20 | 0.78% | 76,022 |
| Feb 9, 2026 | 187.65 | 195.90 | 185.10 | 187.73 | 187.73 | -0.65% | 98,496 |
| Feb 6, 2026 | 190.00 | 190.75 | 181.15 | 188.95 | 188.95 | 0.79% | 92,756 |
| Feb 5, 2026 | 181.00 | 188.50 | 174.00 | 187.46 | 187.46 | 3.84% | 161,551 |
| Feb 4, 2026 | 180.00 | 180.54 | 176.00 | 180.53 | 180.53 | 4.99% | 157,909 |
| Feb 3, 2026 | 172.75 | 172.80 | 166.50 | 171.95 | 171.95 | 4.48% | 70,689 |
| Feb 2, 2026 | 168.86 | 171.94 | 163.55 | 164.58 | 164.58 | -2.54% | 39,713 |
| Feb 1, 2026 | 168.10 | 174.80 | 165.55 | 168.87 | 168.87 | -0.82% | 83,266 |
| Jan 30, 2026 | 177.00 | 178.00 | 169.00 | 170.27 | 170.27 | -3.60% | 87,917 |
| Jan 29, 2026 | 171.03 | 177.99 | 171.00 | 176.63 | 176.63 | 3.27% | 153,743 |
| Jan 28, 2026 | 169.98 | 173.87 | 162.50 | 171.03 | 171.03 | 1.62% | 81,665 |
| Jan 27, 2026 | 174.50 | 178.00 | 167.10 | 168.31 | 168.31 | -3.57% | 97,598 |
| Jan 23, 2026 | 179.00 | 182.00 | 173.00 | 174.55 | 174.55 | 0.33% | 125,106 |
| Jan 22, 2026 | 168.00 | 173.97 | 167.10 | 173.97 | 173.97 | 5.00% | 46,999 |
| Jan 21, 2026 | 171.00 | 171.00 | 164.78 | 165.69 | 165.69 | -4.47% | 136,885 |