Signpost India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	246.10	255.00	236.40	245.90	-	-0.06%	174,277
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
May 20, 2026	272.00	288.00	264.40	281.35	281.35	2.83%	75,173
May 19, 2026	273.90	281.00	269.10	273.60	273.60	1.39%	29,152
May 18, 2026	284.00	289.90	265.35	269.85	269.85	-4.31%	34,189
May 15, 2026	276.20	291.90	276.20	282.00	282.00	1.81%	40,123
May 14, 2026	286.55	287.05	275.50	277.00	277.00	-2.43%	20,925
May 13, 2026	286.90	289.00	279.60	283.90	283.90	0.73%	22,464
May 12, 2026	296.00	296.45	277.10	281.85	281.85	-5.40%	83,148
May 11, 2026	295.00	309.90	287.00	297.95	297.95	0.57%	117,006
May 8, 2026	298.35	298.50	291.00	296.25	296.25	-0.70%	28,120
May 7, 2026	296.15	303.30	291.45	298.35	298.35	0.44%	56,948
May 6, 2026	281.00	307.00	280.50	297.05	297.05	6.43%	245,209
May 5, 2026	275.00	283.45	268.35	279.10	279.10	1.49%	70,133
May 4, 2026	255.35	289.40	255.10	275.00	275.00	7.74%	139,903
Apr 30, 2026	264.53	264.53	254.41	255.25	255.25	-2.57%	32,111
Apr 29, 2026	267.00	271.99	261.00	261.97	261.97	-0.81%	22,945
Apr 28, 2026	266.83	273.90	262.90	264.11	264.11	0.46%	21,595
Apr 27, 2026	261.00	270.70	260.26	262.89	262.89	0.50%	29,040
Apr 24, 2026	274.00	274.00	256.02	261.58	261.58	-2.64%	37,848
Apr 23, 2026	276.81	281.93	265.67	268.68	268.68	-3.09%	38,203
Apr 22, 2026	271.00	279.00	267.01	277.25	277.25	1.98%	39,127
Apr 21, 2026	261.00	284.37	261.00	271.87	271.87	0.54%	126,046
Apr 20, 2026	251.00	274.79	246.25	270.41	270.41	7.45%	262,460
Apr 17, 2026	248.62	255.00	247.21	251.66	251.66	0.70%	36,267
Apr 16, 2026	244.00	255.55	244.00	249.90	249.90	1.75%	58,668
Apr 15, 2026	242.66	249.90	241.67	245.59	245.59	1.21%	29,586
Apr 13, 2026	230.30	246.48	230.30	242.66	242.66	-0.09%	17,524
Apr 10, 2026	246.54	247.45	240.51	242.89	242.89	-0.87%	18,756
Apr 9, 2026	236.17	246.70	236.17	245.01	245.01	3.52%	31,969
Apr 8, 2026	232.70	244.08	232.70	236.69	236.69	1.79%	20,300