Signpost India Limited (NSE:SIGNPOST)
India · Delayed Price · Currency is INR 296.10
+3.40 (1.16%)
Sep 10, 2025, 3:30 PM IST
Signpost India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 297.00 | 303.40 | 292.20 | 292.70 | 292.70 | -1.61% | 102,280 |
| Sep 8, 2025 | 282.00 | 299.65 | 273.35 | 297.50 | 297.50 | 5.38% | 344,805 |
| Sep 5, 2025 | 265.95 | 285.00 | 261.35 | 282.30 | 282.30 | 5.67% | 90,356 |
| Sep 4, 2025 | 271.05 | 274.95 | 264.00 | 267.15 | 267.15 | -1.75% | 33,282 |
| Sep 3, 2025 | 271.70 | 276.00 | 269.80 | 271.90 | 271.90 | -1.02% | 27,463 |
| Sep 2, 2025 | 277.65 | 279.10 | 271.85 | 274.70 | 274.70 | -1.59% | 41,939 |
| Sep 1, 2025 | 275.75 | 285.70 | 274.90 | 279.15 | 279.15 | 1.68% | 61,494 |
| Aug 29, 2025 | 282.20 | 282.20 | 272.30 | 274.55 | 274.55 | -1.79% | 55,476 |
| Aug 28, 2025 | 287.05 | 288.90 | 276.60 | 279.55 | 279.55 | -3.70% | 67,514 |
| Aug 26, 2025 | 286.55 | 299.10 | 283.35 | 290.30 | 290.30 | 1.72% | 297,448 |
| Aug 25, 2025 | 303.00 | 311.90 | 283.55 | 285.40 | 285.40 | 1.10% | 381,989 |
| Aug 22, 2025 | 280.80 | 286.55 | 274.00 | 282.30 | 282.30 | 1.00% | 108,560 |
| Aug 21, 2025 | 289.95 | 289.95 | 269.00 | 279.50 | 279.50 | 1.27% | 107,965 |
| Aug 20, 2025 | 276.05 | 286.65 | 274.65 | 276.00 | 276.00 | -1.92% | 196,102 |
| Aug 19, 2025 | 279.40 | 305.50 | 265.00 | 281.40 | 281.40 | 7.18% | 2,502,540 |
| Aug 18, 2025 | 255.05 | 268.00 | 250.25 | 262.55 | 262.55 | 9.26% | 639,554 |
| Aug 14, 2025 | 230.00 | 250.20 | 228.00 | 240.30 | 240.30 | 4.23% | 174,291 |
| Aug 13, 2025 | 236.50 | 239.55 | 226.60 | 230.55 | 230.55 | -2.70% | 58,794 |
| Aug 12, 2025 | 223.95 | 239.35 | 221.35 | 236.95 | 236.95 | 7.73% | 120,480 |
| Aug 11, 2025 | 216.55 | 221.15 | 212.90 | 219.95 | 219.95 | 1.10% | 53,499 |
| Aug 8, 2025 | 218.35 | 221.70 | 216.00 | 217.55 | 217.55 | -1.14% | 26,647 |
| Aug 7, 2025 | 216.65 | 223.30 | 208.00 | 220.05 | 220.05 | 3.60% | 85,102 |
| Aug 6, 2025 | 220.75 | 220.75 | 211.05 | 212.40 | 212.40 | -2.01% | 45,178 |
| Aug 5, 2025 | 225.70 | 226.25 | 215.75 | 216.75 | 216.75 | -4.70% | 37,571 |
| Aug 4, 2025 | 213.05 | 233.85 | 213.05 | 227.45 | 227.45 | -2.57% | 40,255 |
| Aug 1, 2025 | 233.35 | 237.00 | 230.15 | 233.45 | 233.45 | 0.62% | 32,784 |
| Jul 31, 2025 | 234.70 | 236.00 | 228.70 | 232.00 | 232.00 | -0.92% | 21,875 |
| Jul 30, 2025 | 237.60 | 238.35 | 230.10 | 234.15 | 234.15 | 1.58% | 53,927 |
| Jul 29, 2025 | 214.55 | 232.00 | 214.55 | 230.50 | 230.50 | 1.83% | 37,213 |
| Jul 28, 2025 | 232.15 | 238.65 | 220.85 | 226.35 | 226.35 | -3.97% | 72,492 |
| Jul 25, 2025 | 242.45 | 245.60 | 234.35 | 235.70 | 235.70 | -0.23% | 93,969 |
| Jul 24, 2025 | 240.80 | 240.80 | 233.90 | 236.25 | 236.25 | -0.74% | 34,299 |
| Jul 23, 2025 | 238.45 | 240.00 | 233.25 | 238.00 | 238.00 | -0.54% | 48,060 |
| Jul 22, 2025 | 239.55 | 241.20 | 235.75 | 239.30 | 239.30 | -0.66% | 53,481 |
| Jul 21, 2025 | 244.85 | 249.65 | 230.00 | 240.90 | 240.90 | 1.24% | 99,531 |
| Jul 18, 2025 | 242.10 | 242.10 | 229.55 | 237.95 | 237.95 | -1.69% | 98,637 |
| Jul 17, 2025 | 253.70 | 254.05 | 237.65 | 242.05 | 242.05 | -4.50% | 232,866 |
| Jul 16, 2025 | 247.05 | 261.25 | 247.05 | 253.45 | 253.45 | 2.55% | 219,322 |
| Jul 15, 2025 | 244.35 | 253.80 | 241.75 | 247.15 | 247.15 | 0.37% | 140,442 |
| Jul 14, 2025 | 260.80 | 261.90 | 244.80 | 246.25 | 246.25 | -6.78% | 283,672 |
| Jul 11, 2025 | 233.50 | 269.70 | 233.50 | 264.15 | 264.15 | 14.20% | 1,671,893 |
| Jul 10, 2025 | 230.90 | 238.60 | 228.50 | 231.30 | 231.30 | 0.81% | 185,437 |
| Jul 9, 2025 | 226.40 | 233.25 | 225.35 | 229.45 | 229.45 | 1.35% | 196,013 |
| Jul 8, 2025 | 222.70 | 233.20 | 222.70 | 226.40 | 226.40 | -1.37% | 192,993 |
| Jul 7, 2025 | 234.35 | 235.00 | 228.00 | 229.55 | 229.55 | -2.03% | 140,375 |
| Jul 4, 2025 | 231.85 | 235.90 | 228.60 | 234.30 | 234.30 | 3.40% | 240,034 |
| Jul 3, 2025 | 220.05 | 237.00 | 220.05 | 226.60 | 226.60 | 1.89% | 689,287 |
| Jul 2, 2025 | 222.95 | 229.65 | 214.75 | 222.40 | 222.40 | 0.23% | 564,069 |
| Jul 1, 2025 | 214.90 | 227.35 | 207.00 | 221.90 | 221.90 | 3.76% | 1,836,827 |
| Jun 30, 2025 | 187.00 | 220.00 | 187.00 | 213.85 | 213.85 | 9.78% | 7,515,198 |