Sigma Advanced Systems Limited (NSE:SIGMAADV)
India · Delayed Price · Currency is INR 865.60
-45.50 (-4.99%)
Oct 21, 2026, 3:29 PM IST
NSE:SIGMAADV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 910.00 | 910.00 | 865.60 | 865.60 | 865.60 | -4.99% | 504,398 |
| Oct 19, 2026 | 950.00 | 950.00 | 909.80 | 911.10 | 911.10 | -4.86% | 230,370 |
| Oct 16, 2026 | 939.90 | 969.00 | 936.60 | 957.60 | 957.60 | 2.24% | 147,993 |
| Oct 15, 2026 | 965.00 | 987.00 | 932.40 | 936.60 | 936.60 | -4.56% | 239,372 |
| Oct 14, 2026 | 986.00 | 1,031.00 | 975.00 | 981.40 | 981.40 | -2.38% | 246,236 |
| Oct 13, 2026 | 936.10 | 1,009.70 | 913.70 | 1,005.30 | 1,005.30 | 4.53% | 563,113 |
| Oct 12, 2026 | 976.50 | 994.00 | 958.40 | 961.70 | 961.70 | -4.67% | 326,477 |
| Oct 9, 2026 | 985.30 | 1,035.00 | 985.30 | 1,008.80 | 1,008.80 | -2.73% | 462,853 |
| Oct 8, 2026 | 1,090.00 | 1,091.60 | 1,037.10 | 1,037.10 | 1,037.10 | -4.99% | 164,537 |
| Oct 7, 2026 | 1,109.00 | 1,145.00 | 1,070.00 | 1,091.60 | 1,091.60 | -2.48% | 236,310 |
| Oct 6, 2026 | 1,107.00 | 1,165.00 | 1,090.00 | 1,119.40 | 1,119.40 | -0.99% | 385,103 |
| Oct 5, 2026 | 1,130.70 | 1,130.70 | 1,036.00 | 1,130.60 | 1,130.60 | 4.99% | 835,410 |
| Oct 1, 2026 | 1,076.90 | 1,076.90 | 1,076.90 | 1,076.90 | 1,076.90 | 4.99% | 542,861 |
| Sep 30, 2026 | 990.25 | 1,025.70 | 990.05 | 1,025.70 | 1,025.70 | 5.00% | 370,551 |
| Sep 29, 2026 | 915.00 | 976.90 | 904.85 | 976.90 | 976.90 | 5.00% | 564,099 |
| Sep 28, 2026 | 939.00 | 960.00 | 900.00 | 930.40 | 930.40 | -1.65% | 304,695 |
| Sep 25, 2026 | 974.90 | 974.90 | 930.00 | 946.00 | 946.00 | -0.38% | 197,475 |
| Sep 24, 2026 | 930.00 | 980.00 | 897.00 | 949.65 | 949.65 | 1.38% | 279,428 |
| 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 |