Signpost India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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