Sigma Advanced Systems Limited (NSE:SIGMAADV)
India · Delayed Price · Currency is INR 959.50
+22.80 (2.43%)
Sep 24, 2026, 10:24 AM IST
NSE:SIGMAADV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 930.00 | 965.00 | 897.00 | 960.00 | - | 2.49% | 109,161 |
| Sep 23, 2026 | 959.00 | 966.60 | 924.10 | 936.70 | 936.70 | -1.19% | 252,649 |
| Sep 22, 2026 | 914.95 | 950.00 | 905.00 | 948.00 | 948.00 | 4.30% | 369,254 |
| Sep 21, 2026 | 869.00 | 909.40 | 848.00 | 908.95 | 908.95 | 4.95% | 443,050 |
| Sep 18, 2026 | 848.00 | 888.30 | 831.10 | 866.10 | 866.10 | 1.01% | 255,004 |
| Sep 17, 2026 | 817.00 | 857.90 | 800.10 | 857.40 | 857.40 | 4.94% | 292,634 |
| Sep 16, 2026 | 790.85 | 824.90 | 758.00 | 817.05 | 817.05 | 2.82% | 250,590 |
| Sep 15, 2026 | 840.00 | 867.00 | 790.85 | 794.65 | 794.65 | -4.54% | 318,415 |
| Sep 11, 2026 | 788.00 | 832.45 | 776.50 | 832.45 | 832.45 | 4.99% | 366,669 |
| Sep 10, 2026 | 791.80 | 792.85 | 780.00 | 792.85 | 792.85 | 5.00% | 250,035 |
| Sep 9, 2026 | 788.00 | 789.00 | 750.00 | 755.10 | 755.10 | -2.84% | 155,489 |
| Sep 8, 2026 | 739.00 | 777.15 | 722.00 | 777.15 | 777.15 | 5.00% | 175,034 |
| Sep 7, 2026 | 760.00 | 765.65 | 732.00 | 740.15 | 740.15 | -2.92% | 162,011 |
| Sep 4, 2026 | 754.80 | 779.90 | 752.55 | 762.40 | 762.40 | 1.01% | 118,525 |
| Sep 3, 2026 | 774.95 | 775.00 | 750.00 | 754.80 | 754.80 | -2.35% | 116,874 |
| Sep 2, 2026 | 778.05 | 787.80 | 750.25 | 772.95 | 772.95 | -0.96% | 169,732 |
| Sep 1, 2026 | 781.95 | 797.40 | 764.00 | 780.45 | 780.45 | -0.19% | 190,324 |
| Aug 31, 2026 | 775.00 | 790.00 | 742.00 | 781.95 | 781.95 | 0.62% | 284,883 |
| Aug 28, 2026 | 797.30 | 801.00 | 745.00 | 777.10 | 777.10 | 1.76% | 374,337 |
| Aug 27, 2026 | 730.95 | 763.65 | 730.95 | 763.65 | 763.65 | 5.00% | 942,674 |
| Aug 26, 2026 | 727.30 | 727.30 | 711.45 | 727.30 | 727.30 | 4.99% | 728,895 |
| Aug 25, 2026 | 692.70 | 692.70 | 692.70 | 692.70 | 692.70 | 4.99% | 124,322 |
| Aug 24, 2026 | 691.25 | 695.95 | 655.25 | 659.75 | 659.75 | -4.13% | 307,346 |
| Aug 21, 2026 | 664.95 | 697.65 | 657.50 | 688.20 | 688.20 | 3.57% | 680,477 |
| Aug 20, 2026 | 714.90 | 714.90 | 661.20 | 664.45 | 664.45 | -3.89% | 701,713 |
| Aug 19, 2026 | 691.35 | 691.35 | 691.35 | 691.35 | 691.35 | 5.00% | 89,369 |
| Aug 18, 2026 | 627.10 | 658.45 | 622.00 | 658.45 | 658.45 | 5.00% | 190,567 |
| Aug 17, 2026 | 645.00 | 648.00 | 627.10 | 627.10 | 627.10 | -5.00% | 252,071 |
| Aug 14, 2026 | 652.80 | 672.00 | 652.80 | 660.10 | 660.10 | -3.94% | 367,773 |
| Aug 13, 2026 | 651.00 | 692.00 | 651.00 | 687.15 | 687.15 | 0.48% | 197,183 |
| Aug 12, 2026 | 701.45 | 710.00 | 666.40 | 683.85 | 683.85 | -2.51% | 289,657 |
| Aug 11, 2026 | 700.00 | 709.95 | 690.00 | 701.45 | 701.45 | -0.36% | 150,689 |
| Aug 10, 2026 | 702.15 | 711.00 | 700.95 | 703.95 | 703.95 | 0.43% | 145,262 |
| Aug 7, 2026 | 691.00 | 714.40 | 681.00 | 700.95 | 700.95 | 1.29% | 177,711 |
| Aug 6, 2026 | 715.00 | 721.50 | 680.00 | 692.05 | 692.05 | -1.77% | 302,489 |
| Aug 5, 2026 | 685.70 | 721.00 | 656.80 | 704.50 | 704.50 | 2.58% | 392,220 |
| Aug 4, 2026 | 687.40 | 687.40 | 665.00 | 686.80 | 686.80 | 4.90% | 630,674 |
| Aug 3, 2026 | 634.00 | 654.70 | 625.00 | 654.70 | 654.70 | 5.00% | 146,018 |
| Jul 31, 2026 | 595.00 | 626.00 | 594.80 | 623.55 | 623.55 | 4.03% | 288,481 |
| Jul 30, 2026 | 627.80 | 627.80 | 581.60 | 599.40 | 599.40 | -0.99% | 854,299 |
| Jul 29, 2026 | 605.40 | 605.40 | 605.40 | 605.40 | 605.40 | 4.99% | 104,246 |
| Jul 28, 2026 | 576.60 | 576.60 | 576.60 | 576.60 | 576.60 | 5.00% | 61,609 |
| Jul 27, 2026 | 547.00 | 549.15 | 547.00 | 549.15 | 549.15 | 5.00% | 263,149 |
| Jul 24, 2026 | 474.85 | 524.75 | 474.85 | 523.00 | 523.00 | 4.64% | 406,157 |
| Jul 23, 2026 | 533.00 | 534.95 | 499.80 | 499.80 | 499.80 | -5.00% | 190,020 |
| Jul 22, 2026 | 515.15 | 534.95 | 515.15 | 526.10 | 526.10 | 1.11% | 112,396 |
| 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 |