Signatureglobal (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	800.10	808.00	780.00	781.10	781.10	-2.37%	217,530
Jul 21, 2026	805.00	808.80	791.90	800.05	800.05	0.09%	226,665
Jul 20, 2026	805.00	813.00	796.20	799.35	799.35	-1.28%	265,592
Jul 17, 2026	794.85	814.95	773.55	809.70	809.70	2.09%	653,155
Jul 16, 2026	848.45	855.00	788.85	793.15	793.15	-5.77%	984,750
Jul 15, 2026	825.00	898.00	825.00	841.70	841.70	2.33%	6,455,817
Jul 14, 2026	842.25	843.95	816.60	822.55	822.55	-2.83%	392,537
Jul 13, 2026	849.95	874.00	838.20	846.50	846.50	-0.28%	435,782
Jul 10, 2026	817.45	858.00	800.50	848.85	848.85	4.96%	679,882
Jul 9, 2026	770.10	823.00	765.00	808.75	808.75	5.09%	1,051,196
Jul 8, 2026	782.05	782.05	758.00	769.55	769.55	-1.61%	243,732
Jul 7, 2026	795.90	823.00	775.00	782.15	782.15	-0.84%	857,072
Jul 6, 2026	758.00	798.00	758.00	788.75	788.75	4.10%	842,392
Jul 3, 2026	764.75	768.00	753.35	757.65	757.65	-0.77%	224,719
Jul 2, 2026	761.00	767.70	750.00	763.50	763.50	0.99%	237,469
Jul 1, 2026	743.10	760.50	735.10	756.00	756.00	2.29%	292,009
Jun 30, 2026	741.00	748.30	731.95	739.10	739.10	-0.18%	196,500
Jun 29, 2026	785.00	785.00	730.00	740.40	740.40	-2.13%	561,808
Jun 25, 2026	780.95	807.35	754.00	756.50	756.50	-3.05%	496,765
Jun 24, 2026	775.00	789.60	774.15	780.30	780.30	0.24%	242,131
Jun 23, 2026	793.70	798.00	771.20	778.40	778.40	-1.83%	178,994
Jun 22, 2026	792.60	800.00	791.30	792.90	792.90	-0.74%	179,901
Jun 19, 2026	792.10	804.00	781.50	798.80	798.80	0.94%	257,371
Jun 18, 2026	806.95	815.95	786.25	791.40	791.40	-0.12%	230,742
Jun 17, 2026	801.00	808.00	777.45	792.35	792.35	-0.59%	277,157
Jun 16, 2026	790.00	803.50	790.00	797.05	797.05	1.14%	211,247
Jun 15, 2026	786.95	805.85	770.10	788.10	788.10	1.51%	336,139
Jun 12, 2026	779.90	786.30	753.10	776.40	776.40	-0.17%	410,437
Jun 11, 2026	775.60	780.85	770.00	777.75	777.75	-0.16%	174,327
Jun 10, 2026	813.25	816.95	775.40	779.00	779.00	-3.45%	349,507
Jun 9, 2026	817.30	836.00	803.10	806.80	806.80	0.08%	304,093
Jun 8, 2026	812.55	820.00	801.10	806.15	806.15	-0.79%	188,919
Jun 5, 2026	813.80	825.00	806.60	812.55	812.55	0.04%	222,765
Jun 4, 2026	819.95	827.00	801.00	812.25	812.25	-0.79%	216,470
Jun 3, 2026	827.20	836.95	813.00	818.75	818.75	-1.00%	190,005
Jun 2, 2026	820.00	841.50	809.15	827.00	827.00	0.84%	572,328
Jun 1, 2026	851.00	874.00	811.00	820.15	820.15	-3.82%	250,989
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