Signatureglobal (India) Limited (NSE:SIGNATURE)
India · Delayed Price · Currency is INR 820.15
-32.55 (-3.82%)
Jun 1, 2026, 3:30 PM IST
Signatureglobal (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 851.00 | 874.00 | 848.80 | 859.50 | - | 0.80% | 105,950 |
| May 29, 2026 | 820.00 | 864.00 | 796.85 | 852.70 | 852.70 | 6.40% | 727,631 |
| May 27, 2026 | 802.00 | 810.50 | 798.60 | 801.40 | 801.40 | -0.18% | 234,845 |
| May 26, 2026 | 813.80 | 824.95 | 802.00 | 802.85 | 802.85 | -1.33% | 243,049 |
| May 25, 2026 | 824.40 | 843.05 | 810.10 | 813.65 | 813.65 | -0.79% | 278,313 |
| May 22, 2026 | 821.95 | 836.30 | 816.10 | 820.10 | 820.10 | -0.21% | 234,920 |
| May 21, 2026 | 838.00 | 838.00 | 819.35 | 821.85 | 821.85 | 0.13% | 164,048 |
| May 20, 2026 | 838.00 | 838.00 | 820.10 | 820.75 | 820.75 | -2.07% | 188,539 |
| May 19, 2026 | 840.05 | 846.00 | 833.20 | 838.10 | 838.10 | -0.34% | 176,298 |
| May 18, 2026 | 845.00 | 846.45 | 827.95 | 841.00 | 841.00 | -1.21% | 192,817 |
| May 15, 2026 | 873.70 | 873.70 | 845.00 | 851.30 | 851.30 | -1.72% | 196,063 |
| May 14, 2026 | 920.00 | 928.00 | 858.00 | 866.20 | 866.20 | -3.40% | 501,177 |
| May 13, 2026 | 860.50 | 904.00 | 852.90 | 896.65 | 896.65 | 4.39% | 383,134 |
| May 12, 2026 | 882.60 | 896.25 | 853.20 | 858.95 | 858.95 | -3.39% | 186,944 |
| May 11, 2026 | 900.00 | 903.10 | 881.55 | 889.10 | 889.10 | -1.78% | 178,276 |
| May 8, 2026 | 903.00 | 910.00 | 894.00 | 905.25 | 905.25 | 0.17% | 217,244 |
| May 7, 2026 | 897.00 | 908.00 | 880.30 | 903.75 | 903.75 | 1.93% | 237,849 |
| May 6, 2026 | 873.80 | 904.00 | 870.10 | 886.60 | 886.60 | 1.96% | 276,533 |
| May 5, 2026 | 885.20 | 885.20 | 865.00 | 869.55 | 869.55 | -1.05% | 219,299 |
| May 4, 2026 | 874.80 | 889.90 | 867.60 | 878.75 | 878.75 | 1.09% | 238,292 |
| Apr 30, 2026 | 860.00 | 873.20 | 850.00 | 869.25 | 869.25 | 0.72% | 215,206 |
| Apr 29, 2026 | 855.00 | 873.30 | 852.05 | 863.05 | 863.05 | 1.11% | 207,609 |
| Apr 28, 2026 | 878.00 | 878.00 | 850.00 | 853.60 | 853.60 | -1.51% | 210,951 |
| Apr 27, 2026 | 886.85 | 886.85 | 850.15 | 866.70 | 866.70 | 3.77% | 437,112 |
| Apr 24, 2026 | 857.50 | 862.75 | 827.25 | 835.25 | 835.25 | -2.42% | 223,509 |
| Apr 23, 2026 | 855.00 | 870.60 | 852.00 | 856.00 | 856.00 | -0.56% | 201,480 |
| Apr 22, 2026 | 859.15 | 868.95 | 853.60 | 860.85 | 860.85 | 0.20% | 199,402 |
| Apr 21, 2026 | 826.90 | 870.00 | 826.90 | 859.15 | 859.15 | 4.01% | 495,243 |
| Apr 20, 2026 | 808.60 | 835.00 | 794.00 | 826.00 | 826.00 | 3.09% | 336,370 |
| Apr 17, 2026 | 820.00 | 834.70 | 800.00 | 801.25 | 801.25 | -0.71% | 310,155 |
| Apr 16, 2026 | 811.00 | 817.75 | 799.75 | 806.95 | 806.95 | 0.69% | 240,778 |
| Apr 15, 2026 | 814.80 | 819.45 | 798.00 | 801.45 | 801.45 | 0.28% | 329,796 |
| Apr 13, 2026 | 805.00 | 814.65 | 782.10 | 799.20 | 799.20 | -2.71% | 399,013 |
| Apr 10, 2026 | 820.00 | 837.75 | 816.00 | 821.50 | 821.50 | 0.09% | 335,477 |
| Apr 9, 2026 | 815.15 | 842.30 | 810.25 | 820.80 | 820.80 | -1.01% | 402,936 |
| Apr 8, 2026 | 794.90 | 836.95 | 794.90 | 829.20 | 829.20 | 6.94% | 353,984 |
| Apr 7, 2026 | 771.00 | 804.00 | 767.05 | 775.40 | 775.40 | -0.63% | 297,364 |
| Apr 6, 2026 | 750.00 | 804.50 | 736.70 | 780.30 | 780.30 | 4.11% | 691,428 |
| Apr 2, 2026 | 715.00 | 757.45 | 705.20 | 749.50 | 749.50 | 3.57% | 930,802 |
| Apr 1, 2026 | 729.00 | 738.20 | 720.00 | 723.65 | 723.65 | 1.32% | 221,423 |
| Mar 30, 2026 | 742.95 | 742.95 | 710.50 | 714.20 | 714.20 | -3.91% | 319,086 |
| Mar 27, 2026 | 771.00 | 797.00 | 740.50 | 743.25 | 743.25 | -4.07% | 595,620 |
| Mar 25, 2026 | 755.60 | 780.25 | 746.95 | 774.75 | 774.75 | 4.46% | 391,571 |
| Mar 24, 2026 | 734.20 | 750.00 | 725.50 | 741.65 | 741.65 | 2.09% | 915,096 |
| Mar 23, 2026 | 758.05 | 758.10 | 721.00 | 726.45 | 726.45 | -4.87% | 512,358 |
| Mar 20, 2026 | 770.05 | 778.00 | 758.00 | 763.65 | 763.65 | -0.43% | 331,676 |
| Mar 19, 2026 | 792.60 | 793.05 | 761.00 | 766.95 | 766.95 | -4.34% | 295,349 |
| Mar 18, 2026 | 795.00 | 808.00 | 778.40 | 801.75 | 801.75 | 0.82% | 451,357 |
| Mar 17, 2026 | 789.95 | 804.00 | 781.65 | 795.25 | 795.25 | 0.86% | 330,247 |
| Mar 16, 2026 | 800.00 | 801.60 | 767.35 | 788.45 | 788.45 | -1.90% | 629,935 |