Signatureglobal (India) Limited (NSE:SIGNATURE)
India · Delayed Price · Currency is INR 795.30
-5.70 (-0.71%)
Aug 21, 2026, 3:29 PM IST
Signatureglobal (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |