Signpost India Limited (NSE:SIGNPOST)
India · Delayed Price · Currency is INR 237.00
+16.72 (7.59%)
Aug 12, 2025, 3:29 PM IST
Signpost India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 222.90 | 235.01 | 219.59 | 233.77 | 233.77 | 6.12% | 63,883 |
| Aug 11, 2025 | 217.68 | 221.39 | 212.50 | 220.28 | 219.95 | 1.25% | 53,455 |
| 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 |
| Jun 27, 2025 | 196.70 | 197.20 | 191.75 | 194.80 | 194.80 | -1.04% | 35,220 |
| Jun 26, 2025 | 198.40 | 205.35 | 195.45 | 196.85 | 196.85 | -0.78% | 140,627 |
| Jun 25, 2025 | 190.10 | 205.00 | 188.40 | 198.40 | 198.40 | 5.90% | 371,141 |
| Jun 24, 2025 | 187.35 | 192.00 | 186.65 | 187.35 | 187.35 | -0.11% | 40,033 |
| Jun 23, 2025 | 186.95 | 189.85 | 181.50 | 187.55 | 187.55 | 1.43% | 30,524 |
| Jun 20, 2025 | 184.90 | 186.95 | 180.75 | 184.90 | 184.90 | 0.85% | 56,952 |
| Jun 19, 2025 | 188.60 | 189.15 | 182.55 | 183.35 | 183.35 | -2.55% | 39,904 |
| Jun 18, 2025 | 196.00 | 196.00 | 186.35 | 188.15 | 188.15 | -1.23% | 52,564 |
| Jun 17, 2025 | 196.90 | 196.90 | 189.10 | 190.50 | 190.50 | -0.08% | 43,949 |
| Jun 16, 2025 | 189.70 | 194.50 | 188.30 | 190.65 | 190.65 | - | 30,126 |
| Jun 13, 2025 | 192.85 | 192.95 | 186.65 | 190.65 | 190.65 | -1.45% | 38,476 |
| Jun 12, 2025 | 196.30 | 202.00 | 192.85 | 193.45 | 193.45 | -1.53% | 118,528 |
| Jun 11, 2025 | 195.80 | 203.75 | 194.15 | 196.45 | 196.45 | 0.54% | 122,040 |
| Jun 10, 2025 | 187.60 | 204.00 | 187.55 | 195.40 | 195.40 | 4.16% | 207,376 |
| Jun 9, 2025 | 181.10 | 195.20 | 181.10 | 187.60 | 187.60 | -0.98% | 176,149 |
| Jun 6, 2025 | 202.35 | 203.00 | 188.65 | 189.45 | 189.45 | -6.44% | 230,690 |
| Jun 5, 2025 | 202.75 | 205.00 | 192.00 | 202.50 | 202.50 | 5.00% | 139,601 |
| Jun 4, 2025 | 186.70 | 200.00 | 185.05 | 192.85 | 192.85 | 3.93% | 146,506 |