Singer India Limited (NSE:SINGERIND)
India · Delayed Price · Currency is INR 79.13
+1.87 (2.42%)
Last updated: Sep 23, 2026, 3:29 PM IST
NSE:SINGERIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 77.84 | 78.50 | 75.63 | 76.96 | 76.96 | -0.25% | 126,431 |
| Aug 26, 2026 | 79.69 | 79.89 | 76.07 | 77.15 | 77.15 | -1.62% | 74,170 |
| Aug 25, 2026 | 79.70 | 80.49 | 77.56 | 78.42 | 78.42 | -0.87% | 37,691 |
| Aug 24, 2026 | 82.00 | 83.59 | 77.77 | 79.11 | 79.11 | -3.52% | 163,760 |
| Aug 21, 2026 | 84.20 | 87.00 | 81.65 | 82.00 | 82.00 | -2.37% | 199,037 |
| Aug 20, 2026 | 85.80 | 89.87 | 82.30 | 83.99 | 83.99 | 0.76% | 228,438 |
| Aug 19, 2026 | 79.80 | 84.99 | 77.42 | 83.36 | 83.36 | 5.92% | 116,136 |
| Aug 18, 2026 | 81.00 | 81.49 | 78.00 | 78.70 | 78.70 | -2.80% | 66,886 |
| Aug 17, 2026 | 84.00 | 84.00 | 78.61 | 80.97 | 80.97 | -2.70% | 140,011 |
| Aug 14, 2026 | 87.80 | 88.40 | 82.38 | 83.22 | 83.22 | -2.44% | 228,057 |
| Aug 13, 2026 | 88.91 | 88.91 | 81.81 | 85.30 | 85.30 | -6.57% | 1,474,473 |
| Aug 12, 2026 | 76.00 | 91.30 | 73.68 | 91.30 | 91.30 | 19.99% | 2,216,151 |
| Aug 11, 2026 | 68.60 | 77.57 | 68.25 | 76.09 | 76.09 | 9.88% | 742,804 |
| Aug 10, 2026 | 68.80 | 69.80 | 67.00 | 69.25 | 69.25 | 1.94% | 51,171 |
| Aug 7, 2026 | 69.40 | 69.40 | 64.88 | 67.93 | 67.93 | -1.15% | 258,501 |
| Aug 6, 2026 | 65.95 | 69.50 | 65.40 | 68.72 | 68.72 | 4.31% | 92,796 |
| Aug 5, 2026 | 65.99 | 68.12 | 64.81 | 65.88 | 65.88 | 0.89% | 45,982 |
| Aug 4, 2026 | 65.70 | 65.70 | 64.13 | 65.30 | 65.30 | 0.62% | 20,080 |
| Aug 3, 2026 | 65.98 | 66.43 | 64.55 | 64.90 | 64.90 | 0.19% | 18,711 |
| Jul 31, 2026 | 64.85 | 65.71 | 63.75 | 64.78 | 64.78 | 1.27% | 23,116 |
| Jul 30, 2026 | 65.70 | 66.00 | 64.00 | 64.37 | 63.97 | -1.30% | 23,427 |
| Jul 29, 2026 | 65.55 | 66.40 | 65.05 | 65.22 | 64.81 | -0.14% | 15,698 |
| Jul 28, 2026 | 66.80 | 66.80 | 65.00 | 65.31 | 64.90 | -1.75% | 17,908 |
| Jul 27, 2026 | 67.00 | 67.20 | 66.05 | 66.47 | 66.06 | 0.99% | 15,495 |
| Jul 24, 2026 | 65.70 | 66.90 | 64.65 | 65.82 | 65.41 | -1.60% | 25,790 |
| Jul 23, 2026 | 65.98 | 70.33 | 65.27 | 66.89 | 66.47 | 2.48% | 47,555 |
| Jul 22, 2026 | 64.95 | 66.15 | 64.51 | 65.27 | 64.86 | 0.49% | 25,004 |
| Jul 21, 2026 | 66.90 | 67.20 | 63.98 | 64.95 | 64.55 | -2.89% | 68,586 |
| Jul 20, 2026 | 65.31 | 67.85 | 65.31 | 66.88 | 66.46 | 1.20% | 15,213 |
| Jul 17, 2026 | 66.87 | 66.89 | 65.51 | 66.09 | 65.68 | -0.84% | 24,514 |
| Jul 16, 2026 | 66.90 | 67.99 | 65.80 | 66.65 | 66.24 | 0.15% | 61,113 |
| Jul 15, 2026 | 66.52 | 68.00 | 65.76 | 66.55 | 66.14 | 0.29% | 47,954 |