Sigachi Industries Limited - SIGACHI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	31	30.94	30.94	31.44	30.53	3.16M
August 14, 2025	30.9	30.67	30.67	31.28	30.58	2.2M
August 13, 2025	31.39	30.9	30.9	32.05	30.51	7.58M
August 12, 2025	32.3	31.4	31.4	32.35	31.1	4.47M
August 11, 2025	32.4	31.6	31.6	32.6	30.91	6.56M
August 08, 2025	33.2	32.42	32.42	33.94	31.87	10.22M
August 07, 2025	34.49	32.69	32.69	34.58	31.4	18.56M
August 06, 2025	36.03	34.56	34.56	36.13	34.05	3.14M
August 05, 2025	36.51	36.03	36.03	36.74	35.55	3.75M
August 04, 2025	36.53	36.55	36.55	37.06	36.01	4.5M
August 01, 2025	37.51	36.35	36.35	38	36	4.18M
July 31, 2025	37.94	37.79	37.79	38.27	37.49	1.6M
July 30, 2025	39.45	38.18	38.18	39.45	37.97	2.7M
July 29, 2025	38.81	39.07	39.07	39.33	38.33	2.65M
July 28, 2025	39	38.76	38.76	40.5	38.11	10.92M
July 25, 2025	39.76	39.06	39.06	40	38.7	3.16M
July 24, 2025	40.17	39.76	39.76	40.34	39.29	5.86M
July 23, 2025	40	40.25	40.25	40.5	39.54	6.27M
July 22, 2025	40.62	39.9	39.9	40.62	39.61	6.2M
July 21, 2025	39.38	40.27	40.27	40.67	38.96	7.22M
July 18, 2025	40.33	39.23	39.23	40.73	39.05	4.99M
July 17, 2025	41.82	40.3	40.3	41.82	40.2	5.25M
July 16, 2025	41.99	41.47	41.47	42.19	41.4	2.78M
July 15, 2025	41.85	41.82	41.82	42.89	41.49	9.63M
July 14, 2025	42	41.54	41.54	42.55	41.01	6.44M
July 11, 2025	41.46	41.89	41.89	42.34	41.21	3.25M
July 10, 2025	42.6	41.46	41.46	42.64	41	6.61M
July 09, 2025	42.48	42.27	42.27	43.38	42.08	7.09M
July 08, 2025	44.3	42.48	42.48	44.3	41.71	13.4M
July 07, 2025	45.11	44.42	44.42	45.39	43.9	15.05M
July 04, 2025	41.8	44.82	44.82	46.16	41.8	33M
July 03, 2025	42.41	41.88	41.88	43.6	41.1	32.9M
July 02, 2025	46	42.68	42.68	46	41	47.85M
July 01, 2025	47.94	46.05	46.05	47.94	44.67	35.01M
June 30, 2025	55.17	48.76	48.76	56.03	47	31.91M
June 27, 2025	56.1	55.33	55.33	56.69	55.32	5.38M
June 26, 2025	56.2	56.03	56.03	57.35	55.9	6.23M
June 25, 2025	56	56.14	56.14	58.15	55.59	8.42M
June 24, 2025	55.1	55.88	55.88	56.9	54.48	6.59M
June 23, 2025	54.15	54.56	54.56	55.15	53.63	4.49M
June 20, 2025	53.41	54.72	54.72	55.25	53.26	5.44M
June 19, 2025	54.79	53.26	53.26	54.99	51.92	8.13M
June 18, 2025	54.68	54.47	54.47	56.22	53.7	7.22M
June 17, 2025	59	54.72	54.72	59.2	53.91	5.48M
June 16, 2025	59.25	58.89	58.89	59.59	57.8	8.12M
June 13, 2025	57.45	58.43	58.43	59.09	56.06	10.3M
June 12, 2025	55.75	57.45	57.45	57.7	55.66	7.95M
June 11, 2025	56.8	55.62	55.62	57.65	55.28	3.33M
June 10, 2025	57	56.51	56.51	57.14	56.05	4M
June 09, 2025	55.59	56.91	56.91	57.4	55.5	4.87M
June 06, 2025	55	55.32	55.32	55.79	54.32	3.93M
June 05, 2025	56	54.86	54.86	57.05	54.4	6.62M
June 04, 2025	55.99	55.76	55.76	56.24	54.21	6.94M
June 03, 2025	54.5	55.53	55.53	56	53.75	9.74M
June 02, 2025	53	53.59	53.59	54.5	49.76	12.82M
May 30, 2025	52	52.82	52.82	53.29	51.5	6.44M
May 29, 2025	50.51	51.93	51.93	53.2	50.5	9.19M
May 28, 2025	47.7	50.35	50.35	51.08	47.36	12.93M
May 27, 2025	43.4	47.08	47.08	47.4	42.75	7.2M
May 26, 2025	43.7	43.43	43.43	44.35	43.23	875,863

Sigachi Industries Limited (SIGACHI.NS) NSE