Sigma Advanced Systems Limited (NSE:SIGMAADV)
India · Delayed Price · Currency is INR 349.55
+16.60 (4.99%)
At close: May 22, 2026
NSE:SIGMAADV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 310.10 | 322.85 | 308.00 | 322.85 | 322.85 | 4.99% | 395,403 |
| May 7, 2026 | 291.00 | 307.50 | 291.00 | 307.50 | 307.50 | 4.98% | 477,106 |
| May 6, 2026 | 291.00 | 298.00 | 282.10 | 292.90 | 292.90 | -0.34% | 351,418 |
| May 5, 2026 | 285.00 | 299.95 | 281.10 | 293.90 | 293.90 | -0.54% | 500,608 |
| May 4, 2026 | 297.00 | 302.00 | 273.30 | 295.50 | 295.50 | 2.73% | 1,240,325 |
| Apr 30, 2026 | 287.64 | 287.64 | 275.00 | 287.64 | 287.64 | 5.00% | 1,573,591 |
| Apr 29, 2026 | 273.95 | 273.95 | 273.95 | 273.95 | 273.95 | 5.00% | 49,851 |
| Apr 28, 2026 | 260.91 | 260.91 | 260.91 | 260.91 | 260.91 | 5.00% | 28,199 |
| Apr 27, 2026 | 248.49 | 248.49 | 248.49 | 248.49 | 248.49 | 5.00% | 85,467 |
| Apr 24, 2026 | 239.70 | 239.70 | 226.42 | 236.66 | 236.66 | -0.70% | 800,077 |
| Apr 23, 2026 | 237.00 | 238.33 | 223.00 | 238.33 | 238.33 | 5.00% | 1,175,902 |
| Apr 22, 2026 | 226.99 | 226.99 | 222.00 | 226.99 | 226.99 | 5.00% | 705,607 |
| Apr 21, 2026 | 216.19 | 216.19 | 205.90 | 216.19 | 216.19 | 5.00% | 524,491 |
| Apr 20, 2026 | 203.00 | 205.90 | 199.93 | 205.90 | 205.90 | 5.00% | 277,593 |
| Apr 17, 2026 | 196.40 | 199.33 | 192.00 | 196.10 | 196.10 | 3.30% | 657,429 |
| Apr 16, 2026 | 183.99 | 189.84 | 183.44 | 189.84 | 189.84 | 5.00% | 78,569 |
| Apr 15, 2026 | 174.00 | 181.53 | 174.00 | 180.80 | 180.80 | 4.58% | 178,324 |
| Apr 13, 2026 | 174.50 | 174.98 | 170.46 | 172.89 | 172.89 | -3.64% | 195,429 |
| Apr 10, 2026 | 172.00 | 179.43 | 172.00 | 179.43 | 179.43 | 5.00% | 139,181 |
| Apr 9, 2026 | 172.00 | 173.10 | 166.26 | 170.89 | 170.89 | 0.68% | 92,381 |
| Apr 8, 2026 | 169.69 | 169.74 | 167.07 | 169.74 | 169.74 | 5.00% | 46,865 |
| Apr 7, 2026 | 155.00 | 162.00 | 153.00 | 161.66 | 161.66 | 3.28% | 67,978 |
| 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 |