Signpost India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	232.07	234.50	227.62	232.53	232.53	0.51%	21,257
Apr 6, 2026	225.63	234.22	225.63	231.35	231.35	0.49%	13,894
Apr 2, 2026	230.73	238.21	223.35	230.23	230.23	-0.38%	19,653
Apr 1, 2026	226.61	235.00	226.60	231.11	231.11	4.36%	33,890
Mar 30, 2026	230.20	230.20	217.20	221.45	221.45	-3.80%	41,948
Mar 27, 2026	231.05	232.10	228.00	230.20	230.20	-1.35%	37,508
Mar 25, 2026	231.35	239.15	231.35	233.35	233.35	-1.50%	39,528
Mar 24, 2026	230.00	243.95	229.05	236.90	236.90	5.85%	103,798
Mar 23, 2026	235.90	235.90	220.80	223.80	223.80	-4.79%	27,657
Mar 20, 2026	246.10	246.10	233.20	235.05	235.05	-0.66%	8,348
Mar 19, 2026	244.50	244.50	235.30	236.60	236.60	-4.83%	27,072
Mar 18, 2026	229.80	254.00	229.80	248.60	248.60	8.06%	115,953
Mar 17, 2026	229.50	233.90	226.50	230.05	230.05	-0.30%	14,378
Mar 16, 2026	230.05	232.00	216.05	230.75	230.75	-0.69%	96,661
Mar 13, 2026	227.95	239.90	224.30	232.35	232.35	1.49%	65,332