Signatureglobal (India) Limited (NSE:SIGNATURE)
India · Delayed Price · Currency is INR 898.10
+61.20 (7.31%)
Jan 30, 2026, 2:50 PM IST
Signatureglobal (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 833.00 | 945.00 | 831.20 | 906.40 | - | 8.30% | 3,186,103 |
| Jan 29, 2026 | 829.30 | 841.90 | 815.60 | 836.90 | 836.90 | 2.06% | 278,617 |
| Jan 28, 2026 | 830.00 | 832.00 | 800.10 | 820.00 | 820.00 | -0.36% | 371,514 |
| Jan 27, 2026 | 870.00 | 870.10 | 775.20 | 823.00 | 823.00 | -4.56% | 1,116,515 |
| Jan 23, 2026 | 888.00 | 890.10 | 853.30 | 862.30 | 862.30 | -2.76% | 271,748 |
| Jan 22, 2026 | 907.90 | 920.00 | 877.40 | 886.80 | 886.80 | -0.54% | 266,819 |
| Jan 21, 2026 | 889.10 | 908.00 | 869.60 | 891.60 | 891.60 | 0.62% | 317,787 |
| Jan 20, 2026 | 891.20 | 899.00 | 879.70 | 886.10 | 886.10 | -0.56% | 340,802 |
| Jan 19, 2026 | 914.00 | 915.00 | 890.00 | 891.10 | 891.10 | -2.97% | 435,467 |
| Jan 16, 2026 | 925.90 | 933.90 | 915.00 | 918.40 | 918.40 | -0.49% | 269,675 |
| Jan 14, 2026 | 947.60 | 950.00 | 916.20 | 922.90 | 922.90 | -2.61% | 436,443 |
| Jan 13, 2026 | 951.00 | 965.00 | 921.00 | 947.60 | 947.60 | -0.84% | 546,596 |
| Jan 12, 2026 | 987.60 | 995.90 | 911.00 | 955.60 | 955.60 | -5.16% | 1,786,499 |
| Jan 9, 2026 | 1,010.10 | 1,025.60 | 996.00 | 1,007.60 | 1,007.60 | 1.61% | 733,694 |
| Jan 8, 2026 | 1,105.00 | 1,118.40 | 951.50 | 991.60 | 991.60 | -10.29% | 3,856,283 |
| Jan 7, 2026 | 1,121.00 | 1,122.70 | 1,096.70 | 1,105.40 | 1,105.40 | -1.39% | 253,711 |
| Jan 6, 2026 | 1,132.40 | 1,132.40 | 1,117.50 | 1,121.00 | 1,121.00 | -0.73% | 218,474 |
| Jan 5, 2026 | 1,134.70 | 1,134.70 | 1,121.00 | 1,129.30 | 1,129.30 | 0.20% | 237,800 |
| Jan 2, 2026 | 1,130.90 | 1,138.00 | 1,117.20 | 1,127.00 | 1,127.00 | -0.15% | 252,711 |
| Jan 1, 2026 | 1,125.00 | 1,131.60 | 1,123.00 | 1,128.70 | 1,128.70 | 0.12% | 207,516 |
| Dec 31, 2025 | 1,114.80 | 1,129.10 | 1,110.50 | 1,127.40 | 1,127.40 | 1.17% | 271,031 |
| Dec 30, 2025 | 1,132.00 | 1,135.80 | 1,110.50 | 1,114.40 | 1,114.40 | -1.75% | 265,771 |
| Dec 29, 2025 | 1,138.60 | 1,140.10 | 1,130.00 | 1,134.20 | 1,134.20 | -0.39% | 222,999 |
| Dec 26, 2025 | 1,142.00 | 1,143.10 | 1,131.50 | 1,138.60 | 1,138.60 | -0.25% | 224,037 |
| Dec 24, 2025 | 1,141.00 | 1,148.00 | 1,135.20 | 1,141.50 | 1,141.50 | 0.10% | 237,301 |
| Dec 23, 2025 | 1,147.10 | 1,147.10 | 1,135.10 | 1,140.40 | 1,140.40 | 0.01% | 231,997 |
| Dec 22, 2025 | 1,150.00 | 1,153.90 | 1,135.00 | 1,140.30 | 1,140.30 | -0.54% | 248,300 |
| Dec 19, 2025 | 1,139.90 | 1,151.70 | 1,127.20 | 1,146.50 | 1,146.50 | 0.90% | 270,189 |
| Dec 18, 2025 | 1,130.90 | 1,144.00 | 1,122.60 | 1,136.30 | 1,136.30 | 0.50% | 273,004 |
| Dec 17, 2025 | 1,121.10 | 1,134.00 | 1,116.20 | 1,130.70 | 1,130.70 | 0.86% | 240,664 |
| Dec 16, 2025 | 1,120.00 | 1,128.00 | 1,116.10 | 1,121.10 | 1,121.10 | -0.17% | 220,187 |
| Dec 15, 2025 | 1,120.00 | 1,130.00 | 1,115.20 | 1,123.00 | 1,123.00 | 0.04% | 222,268 |
| Dec 12, 2025 | 1,113.70 | 1,125.00 | 1,111.00 | 1,122.50 | 1,122.50 | 0.97% | 233,727 |
| Dec 11, 2025 | 1,111.00 | 1,120.00 | 1,105.50 | 1,111.70 | 1,111.70 | 0.21% | 224,679 |
| Dec 10, 2025 | 1,118.40 | 1,138.00 | 1,095.90 | 1,109.40 | 1,109.40 | -0.80% | 354,129 |
| Dec 9, 2025 | 1,111.00 | 1,123.80 | 1,100.10 | 1,118.40 | 1,118.40 | 0.63% | 261,640 |
| Dec 8, 2025 | 1,128.80 | 1,132.90 | 1,106.00 | 1,111.40 | 1,111.40 | -1.10% | 327,351 |
| Dec 5, 2025 | 1,119.80 | 1,134.00 | 1,117.00 | 1,123.80 | 1,123.80 | 0.47% | 232,810 |
| Dec 4, 2025 | 1,119.40 | 1,128.80 | 1,105.50 | 1,118.50 | 1,118.50 | -0.08% | 259,366 |
| Dec 3, 2025 | 1,121.00 | 1,130.40 | 1,115.00 | 1,119.40 | 1,119.40 | -0.61% | 256,337 |
| Dec 2, 2025 | 1,134.80 | 1,138.00 | 1,125.00 | 1,126.30 | 1,126.30 | -0.54% | 240,853 |
| Dec 1, 2025 | 1,118.10 | 1,134.00 | 1,118.10 | 1,132.40 | 1,132.40 | 1.75% | 279,269 |
| Nov 28, 2025 | 1,124.90 | 1,126.80 | 1,102.00 | 1,112.90 | 1,112.90 | -0.87% | 519,874 |
| Nov 27, 2025 | 1,132.80 | 1,144.00 | 1,121.10 | 1,122.70 | 1,122.70 | -0.89% | 280,070 |
| Nov 26, 2025 | 1,120.00 | 1,137.10 | 1,111.90 | 1,132.80 | 1,132.80 | 1.90% | 253,841 |
| Nov 25, 2025 | 1,105.00 | 1,126.00 | 1,096.20 | 1,111.70 | 1,111.70 | 0.35% | 246,537 |
| Nov 24, 2025 | 1,119.00 | 1,120.10 | 1,100.50 | 1,107.80 | 1,107.80 | -0.81% | 258,215 |
| Nov 21, 2025 | 1,129.00 | 1,129.00 | 1,110.00 | 1,116.80 | 1,116.80 | -0.71% | 262,796 |
| Nov 20, 2025 | 1,114.80 | 1,128.00 | 1,110.80 | 1,124.80 | 1,124.80 | 1.15% | 264,177 |
| Nov 19, 2025 | 1,116.90 | 1,122.00 | 1,101.00 | 1,112.00 | 1,112.00 | 0.16% | 656,307 |