Signatureglobal (India) Limited (NSE:SIGNATURE)
India · Delayed Price · Currency is INR 1,101.00
-15.70 (-1.41%)
Aug 28, 2025, 3:30 PM IST
Signatureglobal (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1,106.00 | 1,112.20 | 1,099.90 | 1,102.80 | 1,102.80 | -0.20% | 253,307 |
| Aug 18, 2025 | 1,109.20 | 1,119.80 | 1,101.20 | 1,105.00 | 1,105.00 | 0.43% | 250,081 |
| Aug 14, 2025 | 1,115.00 | 1,120.70 | 1,096.10 | 1,100.30 | 1,100.30 | -1.19% | 245,899 |
| Aug 13, 2025 | 1,115.40 | 1,117.00 | 1,095.00 | 1,113.60 | 1,113.60 | 0.31% | 279,131 |
| Aug 12, 2025 | 1,119.90 | 1,122.40 | 1,106.00 | 1,110.20 | 1,110.20 | -0.01% | 229,304 |
| Aug 11, 2025 | 1,120.50 | 1,132.50 | 1,108.50 | 1,110.30 | 1,110.30 | -0.10% | 256,311 |
| Aug 8, 2025 | 1,142.90 | 1,144.00 | 1,104.50 | 1,111.40 | 1,111.40 | 0.32% | 579,283 |
| Aug 7, 2025 | 1,115.00 | 1,133.20 | 1,096.50 | 1,107.90 | 1,107.90 | -0.90% | 286,744 |
| Aug 6, 2025 | 1,144.80 | 1,149.80 | 1,116.00 | 1,118.00 | 1,118.00 | -2.19% | 230,738 |
| Aug 5, 2025 | 1,158.00 | 1,158.90 | 1,133.50 | 1,143.00 | 1,143.00 | -1.40% | 260,857 |
| Aug 4, 2025 | 1,132.10 | 1,161.00 | 1,117.50 | 1,159.20 | 1,159.20 | 2.47% | 295,227 |
| Aug 1, 2025 | 1,144.00 | 1,145.00 | 1,116.00 | 1,131.30 | 1,131.30 | -1.16% | 259,554 |
| Jul 31, 2025 | 1,125.00 | 1,153.40 | 1,110.40 | 1,144.60 | 1,144.60 | 1.35% | 322,330 |
| Jul 30, 2025 | 1,125.00 | 1,144.00 | 1,122.00 | 1,129.30 | 1,129.30 | 0.04% | 259,088 |
| Jul 29, 2025 | 1,166.00 | 1,168.60 | 1,121.00 | 1,128.80 | 1,128.80 | -3.19% | 359,090 |
| Jul 28, 2025 | 1,186.00 | 1,187.30 | 1,161.00 | 1,166.00 | 1,166.00 | -1.60% | 240,478 |
| Jul 25, 2025 | 1,200.00 | 1,210.80 | 1,172.00 | 1,185.00 | 1,185.00 | -0.70% | 391,721 |
| Jul 24, 2025 | 1,221.80 | 1,228.60 | 1,191.00 | 1,193.40 | 1,193.40 | -2.29% | 305,939 |
| Jul 23, 2025 | 1,220.00 | 1,227.90 | 1,206.70 | 1,221.40 | 1,221.40 | 0.15% | 277,810 |
| Jul 22, 2025 | 1,243.60 | 1,246.30 | 1,214.00 | 1,219.60 | 1,219.60 | -1.47% | 266,496 |
| Jul 21, 2025 | 1,250.80 | 1,259.90 | 1,231.70 | 1,237.80 | 1,237.80 | -0.71% | 345,962 |
| Jul 18, 2025 | 1,244.90 | 1,251.60 | 1,235.70 | 1,246.70 | 1,246.70 | 0.18% | 219,578 |
| Jul 17, 2025 | 1,262.40 | 1,262.40 | 1,240.10 | 1,244.50 | 1,244.50 | -0.60% | 333,768 |
| Jul 16, 2025 | 1,255.00 | 1,264.00 | 1,249.30 | 1,252.00 | 1,252.00 | -0.24% | 337,638 |
| Jul 15, 2025 | 1,256.00 | 1,263.60 | 1,239.00 | 1,255.00 | 1,255.00 | 0.14% | 598,201 |
| Jul 14, 2025 | 1,260.00 | 1,272.90 | 1,242.00 | 1,253.20 | 1,253.20 | -0.16% | 235,499 |
| Jul 11, 2025 | 1,271.00 | 1,275.00 | 1,252.00 | 1,255.20 | 1,255.20 | -0.92% | 344,158 |
| Jul 10, 2025 | 1,252.90 | 1,294.00 | 1,250.30 | 1,266.90 | 1,266.90 | 1.59% | 872,506 |
| Jul 9, 2025 | 1,250.00 | 1,264.00 | 1,240.90 | 1,247.10 | 1,247.10 | 0.50% | 401,223 |
| Jul 8, 2025 | 1,232.00 | 1,248.00 | 1,231.00 | 1,240.90 | 1,240.90 | 0.53% | 270,906 |
| Jul 7, 2025 | 1,242.10 | 1,253.60 | 1,231.00 | 1,234.30 | 1,234.30 | -1.24% | 255,957 |
| Jul 4, 2025 | 1,237.00 | 1,258.00 | 1,235.10 | 1,249.80 | 1,249.80 | 1.04% | 271,289 |
| Jul 3, 2025 | 1,248.90 | 1,254.00 | 1,233.30 | 1,236.90 | 1,236.90 | -0.80% | 278,680 |
| Jul 2, 2025 | 1,248.40 | 1,261.00 | 1,238.00 | 1,246.90 | 1,246.90 | 0.01% | 307,005 |
| Jul 1, 2025 | 1,237.70 | 1,258.00 | 1,231.50 | 1,246.80 | 1,246.80 | 0.77% | 298,405 |
| Jun 30, 2025 | 1,242.00 | 1,250.60 | 1,224.00 | 1,237.30 | 1,237.30 | -0.37% | 322,319 |
| Jun 27, 2025 | 1,264.00 | 1,264.20 | 1,235.50 | 1,241.90 | 1,241.90 | -0.96% | 314,511 |
| Jun 26, 2025 | 1,264.60 | 1,264.60 | 1,245.00 | 1,254.00 | 1,254.00 | 0.17% | 259,749 |
| Jun 25, 2025 | 1,246.10 | 1,255.70 | 1,231.20 | 1,251.90 | 1,251.90 | 0.81% | 300,434 |
| Jun 24, 2025 | 1,251.00 | 1,263.90 | 1,238.00 | 1,241.90 | 1,241.90 | 0.32% | 279,316 |
| Jun 23, 2025 | 1,236.00 | 1,252.50 | 1,231.00 | 1,238.00 | 1,238.00 | -0.40% | 292,633 |
| Jun 20, 2025 | 1,279.50 | 1,283.50 | 1,232.00 | 1,243.00 | 1,243.00 | -2.66% | 587,225 |
| Jun 19, 2025 | 1,271.00 | 1,288.00 | 1,245.40 | 1,277.00 | 1,277.00 | 0.35% | 318,232 |
| Jun 18, 2025 | 1,290.00 | 1,298.00 | 1,265.80 | 1,272.60 | 1,272.60 | -0.27% | 315,665 |
| Jun 17, 2025 | 1,297.00 | 1,308.00 | 1,272.00 | 1,276.00 | 1,276.00 | -0.91% | 261,117 |