NSE:SINGERIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	71.82	73.30	71.41	72.15	72.15	0.46%	31,015
May 8, 2026	72.54	74.38	71.00	71.82	71.82	-1.98%	31,560
May 7, 2026	72.26	74.45	72.26	73.27	73.27	0.59%	22,304
May 6, 2026	73.54	73.58	72.45	72.84	72.84	1.22%	8,190
May 5, 2026	73.62	73.62	71.52	71.96	71.96	-1.56%	16,066
May 4, 2026	74.83	74.99	72.42	73.10	73.10	-0.19%	11,224
Apr 30, 2026	73.00	73.80	71.26	73.24	73.24	1.31%	18,625
Apr 29, 2026	74.01	74.30	72.00	72.29	72.29	-0.54%	24,473
Apr 28, 2026	74.99	75.18	72.25	72.68	72.68	-1.40%	16,803
Apr 27, 2026	72.48	75.66	72.48	73.71	73.71	1.19%	40,948
Apr 24, 2026	74.51	75.09	72.30	72.84	72.84	-3.98%	17,801
Apr 23, 2026	76.97	76.97	74.04	75.86	75.86	0.77%	28,150
Apr 22, 2026	74.55	75.87	73.01	75.28	75.28	1.73%	27,889
Apr 21, 2026	74.50	74.50	72.12	74.00	74.00	1.55%	47,481
Apr 20, 2026	78.73	78.73	72.61	72.87	72.87	-4.38%	100,791
Apr 17, 2026	77.34	80.00	75.02	76.21	76.21	0.12%	100,629
Apr 16, 2026	77.38	77.38	75.41	76.12	76.12	-1.10%	26,841
Apr 15, 2026	78.50	78.50	75.90	76.97	76.97	0.33%	47,534
Apr 13, 2026	73.99	77.25	72.11	76.72	76.72	3.16%	46,871
Apr 10, 2026	71.99	74.80	71.12	74.37	74.37	4.20%	80,749
Apr 9, 2026	69.52	74.49	69.02	71.37	71.37	-0.08%	115,023
Apr 8, 2026	69.85	72.40	67.00	71.43	71.43	7.88%	85,394
Apr 7, 2026	68.05	69.00	66.01	66.21	66.21	-3.13%	26,158
Apr 6, 2026	69.94	70.77	67.31	68.35	68.35	-2.26%	27,406
Apr 2, 2026	66.00	71.00	64.17	69.93	69.93	4.59%	83,685
Apr 1, 2026	62.15	67.60	62.15	66.86	66.86	9.75%	83,354
Mar 30, 2026	62.35	65.51	57.15	60.92	60.92	-7.22%	313,483
Mar 27, 2026	69.60	69.80	64.12	65.66	65.66	-3.92%	112,659
Mar 25, 2026	68.24	70.09	67.07	68.34	68.34	0.15%	103,884
Mar 24, 2026	69.64	70.89	66.65	68.24	68.24	0.13%	39,456
Mar 23, 2026	70.06	70.62	66.00	68.15	68.15	-2.73%	35,996
Mar 20, 2026	79.29	79.30	69.11	70.06	70.06	-0.51%	36,536