Sigma Advanced Systems Limited (NSE:SIGMAADV)
India · Delayed Price · Currency is INR 181.88
+8.66 (5.00%)
At close: Feb 18, 2026
Sigma Advanced Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 182.57 | 182.57 | 173.45 | 173.45 | 173.45 | -5.00% | 104,170 |
| Jan 19, 2026 | 187.20 | 191.90 | 181.05 | 182.57 | 182.57 | -4.20% | 91,938 |
| Jan 16, 2026 | 195.05 | 196.70 | 190.00 | 190.57 | 190.57 | -3.88% | 71,414 |
| Jan 14, 2026 | 193.00 | 198.80 | 189.00 | 198.26 | 198.26 | 4.71% | 107,434 |
| Jan 13, 2026 | 188.99 | 193.34 | 185.00 | 189.34 | 189.34 | 1.69% | 82,436 |
| Jan 12, 2026 | 192.10 | 193.38 | 184.06 | 186.20 | 186.20 | -3.89% | 136,362 |
| Jan 9, 2026 | 201.00 | 204.00 | 191.25 | 193.74 | 193.74 | -3.60% | 106,027 |
| Jan 8, 2026 | 200.99 | 206.32 | 196.50 | 200.98 | 200.98 | -0.15% | 151,848 |
| Jan 7, 2026 | 204.90 | 209.00 | 200.60 | 201.29 | 201.29 | -0.87% | 66,280 |
| Jan 6, 2026 | 206.50 | 208.00 | 198.50 | 203.05 | 203.05 | -0.54% | 108,144 |
| Jan 5, 2026 | 214.80 | 214.80 | 199.01 | 204.16 | 204.16 | -1.48% | 250,835 |
| Jan 2, 2026 | 207.33 | 207.33 | 202.00 | 207.23 | 207.23 | 4.95% | 314,981 |
| Jan 1, 2026 | 188.05 | 197.46 | 188.00 | 197.46 | 197.46 | 5.00% | 101,370 |
| Dec 31, 2025 | 189.76 | 194.00 | 187.00 | 188.06 | 188.06 | -0.90% | 74,288 |
| Dec 30, 2025 | 190.01 | 193.93 | 187.00 | 189.76 | 189.76 | -2.60% | 56,186 |
| Dec 29, 2025 | 208.90 | 208.90 | 194.82 | 194.82 | 194.82 | -5.00% | 129,108 |
| Dec 26, 2025 | 200.90 | 208.90 | 194.25 | 205.07 | 205.07 | 1.37% | 303,730 |
| Dec 24, 2025 | 202.29 | 202.29 | 202.29 | 202.29 | 202.29 | 5.00% | 78,235 |
| Dec 23, 2025 | 192.66 | 192.66 | 192.66 | 192.66 | 192.66 | 5.00% | 62,395 |
| Dec 22, 2025 | 183.49 | 183.49 | 183.49 | 183.49 | 183.49 | 5.00% | 32,078 |
| Dec 19, 2025 | 171.00 | 177.00 | 171.00 | 174.76 | 174.76 | 2.49% | 72,481 |
| Dec 18, 2025 | 175.10 | 178.00 | 170.00 | 170.52 | 170.52 | -4.00% | 112,581 |
| Dec 17, 2025 | 178.00 | 180.00 | 176.12 | 177.63 | 177.63 | 0.06% | 51,924 |
| Dec 16, 2025 | 182.75 | 186.70 | 173.55 | 177.52 | 177.52 | -2.41% | 79,470 |
| Dec 15, 2025 | 183.50 | 187.00 | 181.00 | 181.91 | 181.91 | -1.00% | 57,116 |
| Dec 12, 2025 | 185.00 | 186.00 | 181.00 | 183.74 | 183.74 | 1.11% | 50,738 |
| Dec 11, 2025 | 183.00 | 185.90 | 176.10 | 181.72 | 181.72 | 0.02% | 67,283 |
| Dec 10, 2025 | 193.50 | 193.90 | 180.00 | 181.69 | 181.69 | -3.92% | 73,187 |
| Dec 9, 2025 | 184.60 | 193.90 | 178.52 | 189.11 | 189.11 | 0.64% | 154,750 |
| Dec 8, 2025 | 197.25 | 199.99 | 187.91 | 187.91 | 187.91 | -5.00% | 106,461 |