Sigma Advanced Systems Limited (NSE:SIGMAADV)
India · Delayed Price · Currency is INR 520.30
-13.10 (-2.46%)
Jul 21, 2026, 3:30 PM IST
NSE:SIGMAADV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 533.40 | 540.90 | 515.10 | 520.30 | 520.30 | -2.46% | 209,434 |
| Jul 20, 2026 | 557.80 | 557.80 | 530.50 | 533.40 | 533.40 | -4.37% | 194,607 |
| Jul 17, 2026 | 568.00 | 568.00 | 551.00 | 557.80 | 557.80 | -1.93% | 89,665 |
| Jul 16, 2026 | 562.55 | 584.00 | 561.10 | 568.80 | 568.80 | 1.60% | 284,791 |
| Jul 15, 2026 | 584.75 | 595.80 | 552.00 | 559.85 | 559.85 | -2.41% | 456,026 |
| Jul 14, 2026 | 604.00 | 606.30 | 569.30 | 573.65 | 573.65 | -1.60% | 528,379 |
| Jul 13, 2026 | 582.65 | 609.90 | 576.50 | 582.95 | 582.95 | 0.05% | 581,001 |
| Jul 10, 2026 | 585.95 | 585.95 | 557.80 | 582.65 | 582.65 | 4.41% | 1,121,568 |
| Jul 9, 2026 | 537.00 | 558.05 | 537.00 | 558.05 | 558.05 | 5.00% | 231,921 |
| Jul 8, 2026 | 549.95 | 565.90 | 516.00 | 531.50 | 531.50 | -1.82% | 609,737 |
| Jul 7, 2026 | 545.90 | 566.30 | 532.40 | 541.35 | 541.35 | 0.37% | 595,041 |
| Jul 6, 2026 | 545.00 | 569.00 | 531.00 | 539.35 | 539.35 | -1.65% | 340,407 |
| Jul 3, 2026 | 556.00 | 561.00 | 535.60 | 548.40 | 548.40 | -2.25% | 304,491 |
| Jul 2, 2026 | 565.00 | 574.90 | 553.00 | 561.05 | 561.05 | -3.49% | 370,636 |
| Jul 1, 2026 | 541.00 | 582.85 | 531.15 | 581.35 | 581.35 | 4.73% | 815,063 |
| Jun 30, 2026 | 555.10 | 555.10 | 555.10 | 555.10 | 555.10 | -5.00% | 87,799 |
| Jun 29, 2026 | 612.80 | 612.80 | 584.30 | 584.30 | 584.30 | -5.00% | 142,048 |
| Jun 25, 2026 | 638.10 | 638.10 | 582.30 | 615.05 | 615.05 | 1.20% | 785,927 |
| Jun 24, 2026 | 599.00 | 607.75 | 590.45 | 607.75 | 607.75 | 4.99% | 223,169 |
| Jun 23, 2026 | 569.00 | 578.85 | 560.00 | 578.85 | 578.85 | 5.00% | 322,691 |
| Jun 22, 2026 | 551.30 | 551.30 | 540.00 | 551.30 | 551.30 | 5.00% | 432,874 |
| Jun 19, 2026 | 513.00 | 525.05 | 510.05 | 525.05 | 525.05 | 5.00% | 144,015 |
| Jun 18, 2026 | 477.00 | 500.05 | 473.25 | 500.05 | 500.05 | 5.00% | 203,095 |
| Jun 17, 2026 | 475.10 | 480.00 | 464.10 | 476.25 | 476.25 | 0.24% | 211,451 |
| Jun 16, 2026 | 461.00 | 478.00 | 444.40 | 475.10 | 475.10 | 2.79% | 249,936 |
| Jun 15, 2026 | 495.00 | 495.00 | 460.00 | 462.20 | 462.20 | -3.61% | 426,532 |
| Jun 12, 2026 | 497.00 | 503.90 | 470.00 | 479.50 | 479.50 | -0.57% | 583,531 |
| Jun 11, 2026 | 457.00 | 482.25 | 436.35 | 482.25 | 482.25 | 5.00% | 830,361 |
| Jun 10, 2026 | 459.30 | 459.30 | 459.30 | 459.30 | 459.30 | 4.99% | 143,436 |
| Jun 9, 2026 | 425.00 | 437.45 | 425.00 | 437.45 | 437.45 | 4.99% | 127,502 |
| Jun 8, 2026 | 414.05 | 434.00 | 414.05 | 416.65 | 416.65 | -4.39% | 647,005 |
| Jun 5, 2026 | 462.00 | 467.80 | 435.80 | 435.80 | 435.80 | -4.99% | 754,289 |
| Jun 4, 2026 | 438.00 | 458.70 | 436.90 | 458.70 | 458.70 | 4.99% | 224,154 |
| Jun 3, 2026 | 414.40 | 436.90 | 406.10 | 436.90 | 436.90 | 5.00% | 840,720 |
| Jun 2, 2026 | 438.95 | 438.95 | 408.60 | 416.10 | 416.10 | -2.42% | 575,360 |
| Jun 1, 2026 | 434.40 | 446.00 | 408.80 | 426.40 | 426.40 | 0.38% | 1,579,281 |
| May 29, 2026 | 424.80 | 424.80 | 392.00 | 424.80 | 424.80 | 4.99% | 1,673,045 |
| May 27, 2026 | 401.00 | 404.60 | 387.55 | 404.60 | 404.60 | 5.00% | 679,408 |
| May 26, 2026 | 385.35 | 385.35 | 385.35 | 385.35 | 385.35 | 5.00% | 96,575 |
| May 25, 2026 | 367.00 | 367.00 | 353.05 | 367.00 | 367.00 | 4.99% | 750,096 |
| May 22, 2026 | 343.80 | 349.55 | 336.30 | 349.55 | 349.55 | 4.99% | 303,297 |
| May 21, 2026 | 332.95 | 332.95 | 331.00 | 332.95 | 332.95 | 5.00% | 109,984 |
| May 20, 2026 | 296.25 | 317.10 | 296.25 | 317.10 | 317.10 | 5.00% | 258,954 |
| May 19, 2026 | 303.00 | 318.70 | 295.25 | 302.00 | 302.00 | -1.32% | 303,761 |
| May 18, 2026 | 310.00 | 314.30 | 301.65 | 306.05 | 306.05 | -3.61% | 281,835 |
| May 15, 2026 | 304.90 | 318.85 | 304.90 | 317.50 | 317.50 | 4.54% | 453,968 |
| May 14, 2026 | 306.00 | 314.40 | 303.70 | 303.70 | 303.70 | -4.99% | 158,229 |
| May 13, 2026 | 320.55 | 329.70 | 319.65 | 319.65 | 319.65 | -4.99% | 386,097 |
| May 12, 2026 | 354.90 | 354.90 | 325.50 | 336.45 | 336.45 | -0.74% | 525,539 |
| May 11, 2026 | 323.00 | 338.95 | 311.50 | 338.95 | 338.95 | 4.99% | 356,995 |