Sigma Advanced Systems Limited (NSE:SIGMAADV)
India · Delayed Price · Currency is INR 260.91
+12.42 (5.00%)
At close: Apr 28, 2026
NSE:SIGMAADV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 160.69 | 162.40 | 159.50 | 160.13 | 160.13 | -1.17% | 37,125 |
| Mar 5, 2026 | 162.00 | 164.90 | 158.21 | 162.02 | 162.02 | 2.67% | 58,064 |
| Mar 4, 2026 | 161.00 | 161.05 | 155.50 | 157.81 | 157.81 | -3.07% | 145,682 |
| Mar 2, 2026 | 154.00 | 167.85 | 153.10 | 162.80 | 162.80 | 1.84% | 222,545 |
| Feb 27, 2026 | 160.10 | 162.12 | 153.00 | 159.86 | 159.86 | 0.74% | 131,254 |
| Feb 26, 2026 | 166.25 | 167.60 | 157.94 | 158.69 | 158.69 | -4.55% | 191,649 |
| Feb 25, 2026 | 167.00 | 170.00 | 162.50 | 166.25 | 166.25 | 0.36% | 145,305 |
| Feb 24, 2026 | 179.00 | 181.98 | 164.66 | 165.66 | 165.66 | -4.42% | 744,730 |
| Feb 23, 2026 | 181.00 | 181.89 | 172.00 | 173.32 | 173.32 | -3.09% | 72,883 |
| Feb 20, 2026 | 183.87 | 184.69 | 178.00 | 178.85 | 178.85 | -2.73% | 55,347 |
| Feb 19, 2026 | 190.97 | 190.97 | 182.00 | 183.87 | 183.87 | 1.09% | 143,567 |
| Feb 18, 2026 | 172.10 | 181.88 | 172.10 | 181.88 | 181.88 | 5.00% | 105,946 |
| 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 |