Signpost India Limited (NSE:SIGNPOST)
India · Delayed Price · Currency is INR 296.95
-1.40 (-0.47%)
May 8, 2026, 3:29 PM IST
Signpost India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 230.05 | 232.00 | 224.55 | 228.95 | 228.95 | -0.48% | 45,692 |
| Mar 11, 2026 | 236.70 | 245.00 | 225.50 | 230.05 | 230.05 | -2.64% | 62,154 |
| Mar 10, 2026 | 230.50 | 242.00 | 230.50 | 236.30 | 236.30 | 2.49% | 47,330 |
| Mar 9, 2026 | 234.40 | 238.50 | 225.00 | 230.55 | 230.55 | -4.08% | 44,714 |
| Mar 6, 2026 | 232.90 | 247.90 | 230.60 | 240.35 | 240.35 | 3.35% | 33,885 |
| Mar 5, 2026 | 236.90 | 239.55 | 228.00 | 232.55 | 232.55 | -1.77% | 42,630 |
| Mar 4, 2026 | 242.20 | 243.60 | 234.10 | 236.75 | 236.75 | -4.69% | 47,155 |
| Mar 2, 2026 | 248.00 | 255.50 | 236.35 | 248.40 | 248.40 | -1.39% | 117,753 |
| Feb 27, 2026 | 250.00 | 259.87 | 247.81 | 251.91 | 251.91 | 0.13% | 73,507 |
| Feb 26, 2026 | 250.00 | 253.00 | 247.38 | 251.58 | 251.58 | 0.70% | 99,263 |
| Feb 25, 2026 | 246.30 | 251.00 | 244.72 | 249.84 | 249.84 | 3.01% | 104,256 |
| Feb 24, 2026 | 256.00 | 265.00 | 240.00 | 242.54 | 242.54 | -0.05% | 357,384 |
| Feb 23, 2026 | 249.00 | 249.00 | 241.10 | 242.65 | 242.65 | -0.11% | 13,611 |
| Feb 20, 2026 | 241.89 | 244.71 | 240.23 | 242.91 | 242.91 | 0.42% | 24,753 |