Singer India Limited (NSE:SINGERIND)
India · Delayed Price · Currency is INR 87.31
-1.41 (-1.59%)
At close: Nov 9, 2026
NSE:SINGERIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 90.30 | 90.30 | 86.31 | 87.31 | 87.31 | -1.59% | 72,678 |
| Nov 8, 2026 | 88.90 | 90.00 | 87.90 | 88.72 | 88.72 | 1.86% | 47,711 |
| Nov 6, 2026 | 88.95 | 89.18 | 86.01 | 87.10 | 87.10 | -1.44% | 70,672 |
| Nov 5, 2026 | 90.50 | 91.70 | 88.00 | 88.37 | 88.37 | -0.61% | 104,525 |
| Nov 4, 2026 | 87.94 | 90.90 | 86.99 | 88.91 | 88.91 | 1.10% | 141,705 |
| Nov 3, 2026 | 90.80 | 95.00 | 87.10 | 87.94 | 87.94 | -2.99% | 229,324 |
| Nov 2, 2026 | 91.99 | 93.16 | 88.80 | 90.65 | 90.65 | -1.13% | 89,921 |
| Oct 30, 2026 | 94.50 | 95.00 | 90.60 | 91.69 | 91.69 | -2.74% | 213,313 |
| Oct 29, 2026 | 88.90 | 98.27 | 87.28 | 94.27 | 94.27 | 6.87% | 715,657 |
| Oct 28, 2026 | 89.02 | 92.00 | 87.12 | 88.21 | 88.21 | -2.39% | 182,401 |
| Oct 27, 2026 | 87.52 | 93.90 | 86.88 | 90.37 | 90.37 | 3.54% | 329,317 |
| Oct 26, 2026 | 87.80 | 90.00 | 86.38 | 87.28 | 87.28 | 1.44% | 407,935 |
| Oct 23, 2026 | 92.20 | 92.93 | 84.07 | 86.04 | 86.04 | -7.48% | 570,440 |
| Oct 22, 2026 | 88.98 | 95.49 | 86.11 | 93.00 | 93.00 | 5.19% | 810,551 |
| Oct 21, 2026 | 89.10 | 94.00 | 86.80 | 88.41 | 88.41 | -4.45% | 636,744 |
| Oct 19, 2026 | 89.99 | 96.44 | 85.62 | 92.53 | 92.53 | 2.71% | 2,089,207 |
| Oct 16, 2026 | 75.55 | 90.66 | 75.21 | 90.09 | 90.09 | 19.25% | 4,330,111 |
| Oct 15, 2026 | 75.80 | 76.99 | 74.60 | 75.55 | 75.55 | -0.97% | 140,384 |
| Oct 14, 2026 | 76.69 | 77.00 | 75.79 | 76.29 | 76.29 | 0.05% | 59,922 |
| Oct 13, 2026 | 75.21 | 76.90 | 75.21 | 76.25 | 76.25 | 0.04% | 20,500 |
| Oct 12, 2026 | 75.15 | 76.97 | 74.50 | 76.22 | 76.22 | 1.37% | 41,105 |
| Oct 9, 2026 | 76.30 | 77.69 | 75.10 | 75.19 | 75.19 | -0.80% | 75,664 |
| Oct 8, 2026 | 77.45 | 77.45 | 75.10 | 75.80 | 75.80 | -2.13% | 94,414 |
| Oct 7, 2026 | 75.95 | 78.00 | 75.00 | 77.45 | 77.45 | 3.36% | 148,424 |
| Oct 6, 2026 | 74.05 | 76.40 | 73.51 | 74.93 | 74.93 | 0.44% | 73,914 |
| Oct 5, 2026 | 74.05 | 77.07 | 74.05 | 74.60 | 74.60 | -0.08% | 56,846 |
| Oct 1, 2026 | 75.76 | 78.00 | 73.90 | 74.66 | 74.66 | -3.43% | 79,656 |
| Sep 30, 2026 | 78.20 | 78.20 | 75.20 | 77.31 | 77.31 | 0.68% | 76,015 |
| Sep 29, 2026 | 76.20 | 77.68 | 75.21 | 76.79 | 76.79 | -0.83% | 60,317 |
| Sep 28, 2026 | 77.05 | 78.98 | 76.00 | 77.43 | 77.43 | -0.22% | 80,119 |
| Sep 25, 2026 | 78.90 | 79.20 | 76.20 | 77.60 | 77.60 | -0.45% | 41,542 |
| Sep 24, 2026 | 79.12 | 82.60 | 77.50 | 77.95 | 77.95 | -1.49% | 113,651 |
| Sep 23, 2026 | 76.38 | 79.85 | 76.38 | 79.13 | 79.13 | 2.42% | 45,095 |
| Sep 22, 2026 | 76.80 | 78.90 | 76.48 | 77.26 | 77.26 | 1.68% | 26,645 |
| Sep 21, 2026 | 76.98 | 77.59 | 75.52 | 75.98 | 75.98 | -0.39% | 15,555 |
| Sep 18, 2026 | 76.92 | 77.99 | 75.30 | 76.28 | 76.28 | -0.75% | 58,206 |
| Sep 17, 2026 | 77.00 | 78.78 | 76.00 | 76.86 | 76.86 | -0.44% | 32,404 |
| Sep 16, 2026 | 75.96 | 78.50 | 71.42 | 77.20 | 77.20 | 2.96% | 110,528 |
| Sep 15, 2026 | 75.70 | 78.19 | 74.01 | 74.98 | 74.98 | -1.55% | 66,642 |
| Sep 11, 2026 | 75.30 | 76.96 | 73.01 | 76.16 | 76.16 | 2.89% | 62,570 |
| Sep 10, 2026 | 74.30 | 76.00 | 69.00 | 74.02 | 74.02 | -0.48% | 385,095 |
| Sep 9, 2026 | 75.95 | 76.39 | 74.11 | 74.38 | 74.38 | -1.81% | 32,579 |
| Sep 8, 2026 | 75.04 | 77.98 | 73.65 | 75.75 | 75.75 | 1.04% | 123,756 |
| Sep 7, 2026 | 76.97 | 78.44 | 73.99 | 74.97 | 74.97 | -2.61% | 150,121 |
| Sep 4, 2026 | 76.63 | 81.99 | 75.12 | 76.98 | 76.98 | 1.45% | 170,692 |
| Sep 3, 2026 | 74.64 | 76.90 | 73.26 | 75.88 | 75.88 | 1.66% | 127,313 |
| Sep 2, 2026 | 75.90 | 75.90 | 74.42 | 74.64 | 74.64 | -1.34% | 34,572 |
| Sep 1, 2026 | 76.45 | 80.00 | 74.40 | 75.65 | 75.65 | -1.05% | 106,503 |
| Aug 31, 2026 | 77.99 | 79.00 | 76.00 | 76.45 | 76.45 | -1.04% | 46,618 |
| Aug 28, 2026 | 77.50 | 80.50 | 76.61 | 77.25 | 77.25 | 0.38% | 91,302 |