Signatureglobal (India) Limited (NSE:SIGNATURE)
India · Delayed Price · Currency is INR 733.00
+5.85 (0.80%)
Oct 1, 2026, 3:29 PM IST
Signatureglobal (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 726.00 | 745.00 | 713.00 | 737.45 | 737.45 | 1.42% | 227,926 |
| Sep 30, 2026 | 750.00 | 761.85 | 721.05 | 727.15 | 727.15 | -3.62% | 331,497 |
| Sep 29, 2026 | 775.95 | 775.95 | 751.00 | 754.45 | 754.45 | -3.32% | 298,048 |
| Sep 28, 2026 | 805.00 | 828.00 | 761.25 | 780.35 | 780.35 | -1.08% | 1,645,065 |
| Sep 25, 2026 | 785.00 | 809.00 | 776.20 | 788.85 | 788.85 | 0.54% | 326,668 |
| Sep 24, 2026 | 765.00 | 801.85 | 763.00 | 784.60 | 784.60 | 2.06% | 575,895 |
| Sep 23, 2026 | 767.30 | 780.95 | 766.00 | 768.75 | 768.75 | 0.74% | 183,486 |
| Sep 22, 2026 | 767.15 | 787.55 | 760.00 | 763.10 | 763.10 | 0.16% | 308,020 |
| Sep 21, 2026 | 760.00 | 785.00 | 752.40 | 761.90 | 761.90 | 0.65% | 201,080 |
| Sep 18, 2026 | 755.00 | 761.00 | 744.00 | 756.95 | 756.95 | 0.22% | 248,406 |
| Sep 17, 2026 | 753.60 | 793.30 | 745.00 | 755.30 | 755.30 | 0.37% | 647,926 |
| Sep 16, 2026 | 754.60 | 761.30 | 742.85 | 752.50 | 752.50 | 0.18% | 185,649 |
| Sep 15, 2026 | 764.90 | 777.85 | 748.55 | 751.15 | 751.15 | -1.27% | 179,141 |
| Sep 11, 2026 | 772.35 | 779.95 | 751.00 | 760.85 | 760.85 | -1.49% | 209,605 |
| Sep 10, 2026 | 785.00 | 791.75 | 770.00 | 772.35 | 772.35 | -1.84% | 193,242 |
| Sep 9, 2026 | 785.00 | 794.10 | 775.65 | 786.80 | 786.80 | 0.20% | 172,473 |
| Sep 8, 2026 | 795.00 | 802.00 | 780.50 | 785.20 | 785.20 | -1.84% | 184,905 |
| Sep 7, 2026 | 798.70 | 804.00 | 791.85 | 799.95 | 799.95 | 0.43% | 179,010 |
| Sep 4, 2026 | 795.00 | 809.90 | 783.00 | 796.55 | 796.55 | 0.30% | 239,499 |
| Sep 3, 2026 | 765.80 | 806.65 | 765.80 | 794.20 | 794.20 | 3.78% | 320,785 |
| Sep 2, 2026 | 772.30 | 773.10 | 760.15 | 765.30 | 765.30 | -1.53% | 177,375 |
| Sep 1, 2026 | 765.00 | 780.50 | 761.55 | 777.20 | 777.20 | 0.95% | 173,679 |
| Aug 31, 2026 | 776.25 | 785.60 | 755.40 | 769.90 | 769.90 | -1.20% | 304,138 |
| Aug 28, 2026 | 781.00 | 786.20 | 776.25 | 779.25 | 779.25 | -0.54% | 166,979 |
| Aug 27, 2026 | 773.65 | 788.35 | 771.10 | 783.50 | 783.50 | 1.27% | 199,200 |
| Aug 26, 2026 | 793.90 | 798.60 | 770.00 | 773.65 | 773.65 | -2.14% | 285,338 |
| Aug 25, 2026 | 795.00 | 799.05 | 785.00 | 790.60 | 790.60 | -0.60% | 195,902 |
| Aug 24, 2026 | 799.60 | 806.70 | 790.50 | 795.40 | 795.40 | 0.01% | 200,972 |
| Aug 21, 2026 | 798.00 | 809.40 | 792.30 | 795.30 | 795.30 | -0.71% | 217,388 |
| Aug 20, 2026 | 787.20 | 804.90 | 786.95 | 801.00 | 801.00 | 2.05% | 188,536 |
| Aug 19, 2026 | 809.00 | 812.00 | 781.00 | 784.90 | 784.90 | -2.00% | 182,535 |
| Aug 18, 2026 | 806.00 | 810.20 | 792.20 | 800.95 | 800.95 | -0.51% | 173,951 |
| Aug 17, 2026 | 811.05 | 812.20 | 800.00 | 805.05 | 805.05 | -0.52% | 165,150 |
| Aug 14, 2026 | 803.90 | 816.70 | 802.40 | 809.25 | 809.25 | 1.02% | 198,454 |
| Aug 13, 2026 | 805.00 | 809.50 | 800.00 | 801.05 | 801.05 | -0.85% | 171,186 |
| Aug 12, 2026 | 814.90 | 814.90 | 801.05 | 807.95 | 807.95 | -0.85% | 171,961 |
| Aug 11, 2026 | 822.00 | 824.00 | 811.40 | 814.90 | 814.90 | -1.18% | 168,942 |
| Aug 10, 2026 | 810.00 | 835.90 | 802.30 | 824.65 | 824.65 | 2.79% | 350,490 |
| Aug 7, 2026 | 800.00 | 811.00 | 795.00 | 802.30 | 802.30 | -1.56% | 286,812 |
| Aug 6, 2026 | 814.60 | 824.00 | 810.80 | 815.00 | 815.00 | 0.16% | 211,788 |
| Aug 5, 2026 | 827.90 | 833.00 | 811.05 | 813.70 | 813.70 | -0.57% | 198,824 |
| Aug 4, 2026 | 833.65 | 833.65 | 815.00 | 818.35 | 818.35 | -1.84% | 172,342 |
| Aug 3, 2026 | 824.80 | 838.00 | 822.15 | 833.65 | 833.65 | 1.61% | 243,726 |
| Jul 31, 2026 | 814.30 | 824.50 | 811.20 | 820.45 | 820.45 | 0.86% | 180,248 |
| Jul 30, 2026 | 824.15 | 824.15 | 803.20 | 813.45 | 813.45 | -0.75% | 218,879 |
| Jul 29, 2026 | 801.00 | 829.50 | 796.50 | 819.60 | 819.60 | 2.41% | 272,665 |
| Jul 28, 2026 | 791.00 | 811.55 | 791.00 | 800.30 | 800.30 | 1.20% | 348,592 |
| Jul 27, 2026 | 783.90 | 797.70 | 780.55 | 790.80 | 790.80 | 2.92% | 373,293 |
| Jul 24, 2026 | 767.30 | 785.00 | 755.00 | 768.35 | 768.35 | 0.14% | 208,099 |
| Jul 23, 2026 | 784.20 | 788.10 | 763.50 | 767.30 | 767.30 | -1.77% | 215,949 |