Sigma Advanced Systems Limited (NSE:SIGMAADV)
India · Delayed Price · Currency is INR 781.95
+4.85 (0.62%)
Aug 31, 2026, 3:30 PM IST
NSE:SIGMAADV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |