Signatureglobal (India) Limited (NSE:SIGNATURE)
India · Delayed Price · Currency is INR 1,084.30
-11.70 (-1.07%)
Oct 31, 2025, 3:30 PM IST
Signatureglobal (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,098.10 | 1,104.00 | 1,081.00 | 1,084.30 | 1,084.30 | -1.07% | 260,437 |
| Oct 30, 2025 | 1,102.40 | 1,116.50 | 1,088.40 | 1,096.00 | 1,096.00 | 0.14% | 267,422 |
| Oct 29, 2025 | 1,091.80 | 1,099.00 | 1,086.00 | 1,094.50 | 1,094.50 | 0.72% | 252,227 |
| Oct 28, 2025 | 1,101.90 | 1,101.90 | 1,067.00 | 1,086.70 | 1,086.70 | -1.67% | 944,767 |
| Oct 27, 2025 | 1,110.00 | 1,110.10 | 1,091.50 | 1,105.20 | 1,105.20 | -0.14% | 268,801 |
| Oct 24, 2025 | 1,066.00 | 1,118.00 | 1,062.60 | 1,106.80 | 1,106.80 | 3.97% | 574,208 |
| Oct 23, 2025 | 1,079.80 | 1,080.50 | 1,060.00 | 1,064.50 | 1,064.50 | -0.76% | 293,915 |
| Oct 21, 2025 | 1,065.00 | 1,078.20 | 1,062.60 | 1,072.60 | 1,072.60 | -0.05% | 45,817 |
| Oct 20, 2025 | 1,070.30 | 1,080.80 | 1,061.00 | 1,073.10 | 1,073.10 | 0.45% | 281,205 |
| Oct 17, 2025 | 1,067.00 | 1,074.40 | 1,056.00 | 1,068.30 | 1,068.30 | 0.10% | 326,101 |
| Oct 16, 2025 | 1,047.00 | 1,072.00 | 1,032.60 | 1,067.20 | 1,067.20 | 2.26% | 370,740 |
| Oct 15, 2025 | 1,001.00 | 1,047.90 | 1,001.00 | 1,043.60 | 1,043.60 | 4.29% | 731,056 |
| Oct 14, 2025 | 1,035.00 | 1,042.00 | 996.00 | 1,000.70 | 1,000.70 | -3.69% | 408,595 |
| Oct 13, 2025 | 1,024.90 | 1,047.00 | 1,011.00 | 1,039.00 | 1,039.00 | 0.85% | 393,101 |
| Oct 10, 2025 | 1,006.00 | 1,034.00 | 1,003.60 | 1,030.20 | 1,030.20 | 2.44% | 288,092 |
| Oct 9, 2025 | 1,002.30 | 1,008.00 | 988.00 | 1,005.70 | 1,005.70 | 0.50% | 322,209 |
| Oct 8, 2025 | 1,031.00 | 1,031.10 | 996.50 | 1,000.70 | 1,000.70 | -2.45% | 364,688 |
| Oct 7, 2025 | 1,039.00 | 1,040.90 | 1,020.00 | 1,025.80 | 1,025.80 | -0.78% | 271,262 |
| Oct 6, 2025 | 1,054.00 | 1,056.70 | 1,026.40 | 1,033.90 | 1,033.90 | -1.79% | 303,380 |
| Oct 3, 2025 | 1,049.00 | 1,058.90 | 1,046.00 | 1,052.70 | 1,052.70 | 0.61% | 224,005 |
| Oct 1, 2025 | 1,054.70 | 1,060.30 | 1,041.80 | 1,046.30 | 1,046.30 | -0.73% | 339,579 |
| Sep 30, 2025 | 1,085.00 | 1,086.30 | 1,047.90 | 1,054.00 | 1,054.00 | -2.81% | 290,788 |
| Sep 29, 2025 | 1,058.80 | 1,093.10 | 1,047.70 | 1,084.50 | 1,084.50 | 2.78% | 374,892 |
| Sep 26, 2025 | 1,079.90 | 1,087.30 | 1,051.90 | 1,055.20 | 1,055.20 | -2.22% | 269,639 |
| Sep 25, 2025 | 1,095.10 | 1,095.90 | 1,074.30 | 1,079.20 | 1,079.20 | -1.45% | 290,847 |
| Sep 24, 2025 | 1,107.00 | 1,118.90 | 1,087.10 | 1,095.10 | 1,095.10 | -1.02% | 269,552 |
| Sep 23, 2025 | 1,113.40 | 1,120.80 | 1,101.00 | 1,106.40 | 1,106.40 | -0.56% | 262,679 |
| Sep 22, 2025 | 1,106.00 | 1,132.30 | 1,106.00 | 1,112.60 | 1,112.60 | 0.45% | 299,006 |
| Sep 19, 2025 | 1,144.90 | 1,154.00 | 1,095.00 | 1,107.60 | 1,107.60 | -3.16% | 614,314 |
| Sep 18, 2025 | 1,135.00 | 1,158.00 | 1,130.00 | 1,143.80 | 1,143.80 | 0.70% | 307,770 |
| Sep 17, 2025 | 1,143.00 | 1,149.00 | 1,131.00 | 1,135.80 | 1,135.80 | -0.64% | 234,597 |
| Sep 16, 2025 | 1,136.00 | 1,154.00 | 1,130.00 | 1,143.10 | 1,143.10 | 0.89% | 287,823 |
| Sep 15, 2025 | 1,124.30 | 1,139.50 | 1,120.80 | 1,133.00 | 1,133.00 | 1.37% | 257,615 |
| Sep 12, 2025 | 1,123.90 | 1,135.00 | 1,111.00 | 1,117.70 | 1,117.70 | -0.39% | 238,522 |
| Sep 11, 2025 | 1,127.70 | 1,143.30 | 1,119.00 | 1,122.10 | 1,122.10 | -0.50% | 287,164 |
| Sep 10, 2025 | 1,109.50 | 1,134.00 | 1,102.00 | 1,127.70 | 1,127.70 | 1.66% | 256,125 |
| Sep 9, 2025 | 1,102.80 | 1,119.90 | 1,096.30 | 1,109.30 | 1,109.30 | 0.85% | 242,347 |
| Sep 8, 2025 | 1,110.80 | 1,118.00 | 1,093.10 | 1,100.00 | 1,100.00 | -0.72% | 261,316 |
| Sep 5, 2025 | 1,105.00 | 1,114.00 | 1,090.10 | 1,108.00 | 1,108.00 | 0.54% | 413,380 |
| Sep 4, 2025 | 1,109.20 | 1,118.00 | 1,097.10 | 1,102.10 | 1,102.10 | -0.10% | 297,164 |
| Sep 3, 2025 | 1,086.00 | 1,108.00 | 1,076.70 | 1,103.20 | 1,103.20 | 1.44% | 265,945 |
| Sep 2, 2025 | 1,083.70 | 1,092.80 | 1,066.00 | 1,087.50 | 1,087.50 | 1.39% | 311,189 |
| Sep 1, 2025 | 1,094.50 | 1,099.70 | 1,066.00 | 1,072.60 | 1,072.60 | -1.52% | 293,131 |
| Aug 29, 2025 | 1,105.00 | 1,109.30 | 1,074.40 | 1,089.10 | 1,089.10 | -1.37% | 379,900 |
| Aug 28, 2025 | 1,115.00 | 1,115.10 | 1,100.20 | 1,104.20 | 1,104.20 | -1.12% | 261,644 |
| Aug 26, 2025 | 1,127.00 | 1,134.10 | 1,111.00 | 1,116.70 | 1,116.70 | -0.91% | 307,744 |
| Aug 25, 2025 | 1,126.80 | 1,142.60 | 1,119.50 | 1,126.90 | 1,126.90 | 0.45% | 305,410 |
| Aug 22, 2025 | 1,132.00 | 1,133.10 | 1,112.00 | 1,121.90 | 1,121.90 | -0.82% | 243,502 |
| Aug 21, 2025 | 1,115.00 | 1,137.90 | 1,115.00 | 1,131.20 | 1,131.20 | 1.54% | 302,296 |
| Aug 20, 2025 | 1,106.00 | 1,118.00 | 1,100.40 | 1,114.00 | 1,114.00 | 1.02% | 242,639 |