NSE:SINGERIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	64.95	66.15	64.51	65.27	65.27	0.49%	25,004
Jul 21, 2026	66.90	67.20	63.98	64.95	64.95	-2.89%	68,586
Jul 20, 2026	65.31	67.85	65.31	66.88	66.88	1.20%	15,213
Jul 17, 2026	66.87	66.89	65.51	66.09	66.09	-0.84%	24,514
Jul 16, 2026	66.90	67.99	65.80	66.65	66.65	0.15%	61,113
Jul 15, 2026	66.52	68.00	65.76	66.55	66.55	0.29%	47,954
Jul 14, 2026	67.99	68.00	66.06	66.36	66.36	-1.75%	36,800
Jul 13, 2026	68.06	68.49	67.12	67.54	67.54	-0.76%	52,503
Jul 10, 2026	68.50	69.50	67.80	68.06	68.06	0.62%	44,520
Jul 9, 2026	68.70	69.69	67.40	67.64	67.64	-0.63%	31,930
Jul 8, 2026	69.99	71.60	67.55	68.07	68.07	-2.69%	75,782
Jul 7, 2026	70.00	72.79	69.40	69.95	69.95	0.20%	59,315
Jul 6, 2026	69.50	71.39	69.05	69.81	69.81	-0.16%	46,764
Jul 3, 2026	69.50	71.50	69.50	69.92	69.92	0.91%	24,217
Jul 2, 2026	70.00	71.00	69.02	69.29	69.29	-0.83%	28,360
Jul 1, 2026	70.26	71.56	68.61	69.87	69.87	-0.89%	52,050
Jun 30, 2026	72.96	73.37	70.16	70.50	70.50	-3.08%	42,151
Jun 29, 2026	70.00	74.00	69.17	72.74	72.74	3.90%	69,334
Jun 25, 2026	71.00	72.42	69.26	70.01	70.01	-2.04%	73,126
Jun 24, 2026	68.70	72.28	68.55	71.47	71.47	2.04%	100,715
Jun 23, 2026	72.95	72.95	69.21	70.04	70.04	-2.32%	41,752
Jun 22, 2026	73.00	75.66	71.20	71.70	71.70	-1.50%	76,954
Jun 19, 2026	73.00	76.47	71.81	72.79	72.79	-2.47%	76,639
Jun 18, 2026	71.91	76.00	68.91	74.63	74.63	3.85%	177,741
Jun 17, 2026	71.15	73.72	71.15	71.86	71.86	-0.40%	64,302
Jun 16, 2026	71.36	72.80	70.80	72.15	72.15	0.87%	18,023
Jun 15, 2026	69.50	72.99	69.50	71.53	71.53	3.83%	51,029
Jun 12, 2026	68.05	69.46	67.85	68.89	68.89	2.00%	15,822
Jun 11, 2026	69.99	69.99	67.26	67.54	67.54	-2.79%	47,350
Jun 10, 2026	70.00	70.72	69.11	69.48	69.48	0.72%	23,227
Jun 9, 2026	69.31	70.90	68.52	68.98	68.98	-0.42%	43,417
Jun 8, 2026	69.99	70.89	69.05	69.27	69.27	-1.06%	20,655
Jun 5, 2026	70.40	72.00	69.50	70.01	70.01	0.63%	23,080
Jun 4, 2026	70.40	71.00	68.50	69.57	69.57	0.23%	49,069
Jun 3, 2026	70.77	71.60	68.80	69.41	69.41	-0.59%	39,953
Jun 2, 2026	69.32	71.00	67.35	69.82	69.82	0.72%	27,744
Jun 1, 2026	69.91	71.19	69.15	69.32	69.32	-0.84%	17,606
May 29, 2026	74.90	75.19	68.36	69.91	69.91	-4.53%	106,543
May 27, 2026	75.90	75.90	72.50	73.23	73.23	-1.81%	28,523
May 26, 2026	76.50	77.00	74.00	74.58	74.58	-1.47%	39,241
May 25, 2026	74.40	76.76	74.21	75.69	75.69	3.02%	79,413
May 22, 2026	72.85	74.40	72.85	73.47	73.47	1.67%	73,530
May 21, 2026	68.50	73.00	67.06	72.26	72.26	8.06%	69,149
May 20, 2026	67.80	67.80	65.65	66.87	66.87	0.94%	8,899
May 19, 2026	68.18	68.68	64.67	66.25	66.25	-3.14%	39,233
May 18, 2026	67.21	70.50	64.10	68.40	68.40	1.77%	31,246
May 15, 2026	69.50	69.89	66.97	67.21	67.21	-1.98%	20,429
May 14, 2026	72.40	72.40	68.10	68.57	68.57	-2.81%	30,417
May 13, 2026	70.70	72.50	70.12	70.55	70.55	0.58%	10,976
May 12, 2026	70.65	73.57	70.00	70.14	70.14	-2.79%	16,119