Signpost India Limited (NSE:SIGNPOST)
India · Delayed Price · Currency is INR 283.10
-28.10 (-9.03%)
Jul 31, 2026, 3:29 PM IST
Signpost India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 310.00 | 311.45 | 281.35 | 283.55 | 283.55 | -8.88% | 218,833 |
| Jul 30, 2026 | 304.40 | 312.50 | 303.25 | 311.20 | 311.20 | 1.30% | 66,751 |
| Jul 29, 2026 | 306.95 | 313.70 | 301.80 | 307.20 | 307.20 | 0.79% | 139,844 |
| Jul 28, 2026 | 305.85 | 317.70 | 302.10 | 304.80 | 304.80 | -0.28% | 107,809 |
| Jul 27, 2026 | 309.90 | 313.95 | 304.10 | 305.65 | 305.65 | -1.21% | 141,701 |
| Jul 24, 2026 | 310.00 | 311.90 | 300.05 | 309.40 | 309.40 | 2.69% | 103,543 |
| Jul 23, 2026 | 294.00 | 308.90 | 289.50 | 301.30 | 301.30 | 3.03% | 180,598 |
| Jul 22, 2026 | 304.70 | 307.10 | 290.00 | 292.45 | 292.45 | -4.30% | 187,465 |
| Jul 21, 2026 | 319.80 | 324.75 | 302.85 | 305.60 | 305.60 | -4.47% | 210,815 |
| Jul 20, 2026 | 326.90 | 328.20 | 318.00 | 319.90 | 319.90 | -2.14% | 81,468 |
| Jul 17, 2026 | 323.35 | 330.00 | 317.40 | 326.90 | 326.90 | 0.45% | 210,762 |
| Jul 16, 2026 | 322.00 | 330.65 | 319.80 | 325.45 | 325.45 | 1.37% | 96,111 |
| Jul 15, 2026 | 323.50 | 326.80 | 318.00 | 321.05 | 321.05 | -0.31% | 123,994 |
| Jul 14, 2026 | 325.00 | 336.80 | 316.90 | 322.05 | 322.05 | 0.28% | 312,540 |
| Jul 13, 2026 | 320.00 | 324.00 | 311.30 | 321.15 | 321.15 | 1.12% | 175,591 |
| Jul 10, 2026 | 322.00 | 326.40 | 312.80 | 317.60 | 317.60 | -0.78% | 289,524 |
| Jul 9, 2026 | 314.40 | 324.50 | 310.00 | 320.10 | 320.10 | 3.21% | 450,864 |
| Jul 8, 2026 | 295.05 | 325.00 | 291.05 | 310.15 | 310.15 | 4.25% | 1,440,848 |
| Jul 7, 2026 | 290.60 | 301.30 | 283.00 | 297.50 | 297.50 | 2.37% | 190,934 |
| Jul 6, 2026 | 301.90 | 301.90 | 288.00 | 290.60 | 290.60 | -3.04% | 149,860 |
| Jul 3, 2026 | 300.00 | 303.75 | 293.25 | 299.70 | 299.70 | 0.69% | 381,874 |
| Jul 2, 2026 | 318.00 | 324.00 | 291.55 | 297.65 | 297.65 | -2.89% | 4,364,384 |
| Jul 1, 2026 | 279.00 | 316.85 | 279.00 | 306.50 | 306.50 | 12.13% | 13,880,117 |
| Jun 30, 2026 | 246.55 | 286.25 | 244.50 | 273.35 | 273.35 | 10.38% | 10,063,752 |
| Jun 29, 2026 | 250.10 | 250.35 | 245.65 | 247.65 | 247.65 | -0.18% | 106,270 |
| Jun 25, 2026 | 258.60 | 263.50 | 247.10 | 248.10 | 248.10 | -2.90% | 175,435 |
| Jun 24, 2026 | 252.75 | 257.00 | 248.00 | 255.50 | 255.50 | 1.09% | 54,263 |
| Jun 23, 2026 | 257.20 | 258.80 | 250.00 | 252.75 | 252.75 | -1.73% | 103,999 |
| Jun 22, 2026 | 252.90 | 271.75 | 248.30 | 257.20 | 257.20 | 3.71% | 477,110 |
| Jun 19, 2026 | 246.10 | 255.00 | 236.40 | 248.00 | 248.00 | 0.79% | 217,759 |
| Jun 18, 2026 | 262.15 | 262.15 | 244.55 | 246.05 | 246.05 | -4.94% | 235,512 |
| Jun 17, 2026 | 260.05 | 262.85 | 254.80 | 258.85 | 258.85 | 0.66% | 143,051 |
| Jun 16, 2026 | 260.00 | 263.00 | 255.65 | 257.15 | 257.15 | -0.79% | 58,257 |
| Jun 15, 2026 | 262.00 | 269.10 | 258.20 | 259.20 | 259.20 | -0.58% | 119,112 |
| Jun 12, 2026 | 278.05 | 281.05 | 258.40 | 260.70 | 260.70 | -6.36% | 360,080 |
| Jun 11, 2026 | 262.60 | 285.00 | 259.80 | 278.40 | 278.40 | 5.04% | 265,849 |
| Jun 10, 2026 | 270.70 | 277.95 | 262.05 | 265.05 | 265.05 | -1.85% | 41,876 |
| Jun 9, 2026 | 260.25 | 271.35 | 260.25 | 270.05 | 270.05 | 3.79% | 50,593 |
| Jun 8, 2026 | 264.55 | 272.25 | 257.00 | 260.20 | 260.20 | -1.87% | 72,436 |
| Jun 5, 2026 | 272.80 | 276.80 | 263.00 | 265.15 | 265.15 | -3.12% | 69,892 |
| Jun 4, 2026 | 270.40 | 278.00 | 267.05 | 273.70 | 273.70 | 1.22% | 74,353 |
| Jun 3, 2026 | 275.25 | 275.25 | 258.55 | 270.40 | 270.40 | -1.67% | 202,404 |
| Jun 2, 2026 | 277.10 | 284.70 | 271.25 | 275.00 | 275.00 | 0.73% | 92,233 |
| Jun 1, 2026 | 309.75 | 309.75 | 267.30 | 273.00 | 273.00 | -7.94% | 410,957 |
| May 29, 2026 | 301.75 | 307.00 | 292.35 | 296.55 | 296.55 | -1.72% | 78,624 |
| May 27, 2026 | 302.40 | 309.90 | 297.70 | 301.75 | 301.75 | -1.13% | 58,291 |
| May 26, 2026 | 308.70 | 309.90 | 302.35 | 305.20 | 305.20 | -0.44% | 39,278 |
| May 25, 2026 | 290.25 | 309.90 | 288.40 | 306.55 | 306.55 | 5.62% | 144,699 |
| May 22, 2026 | 276.05 | 294.00 | 276.00 | 290.25 | 290.25 | 2.82% | 37,320 |
| May 21, 2026 | 286.90 | 289.95 | 272.35 | 282.30 | 282.30 | 0.34% | 46,839 |