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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	35.2	35.06	35.06	35.6	34.38	3.82M
December 03, 2025	35.78	35.13	35.13	35.78	34.51	4.57M
December 02, 2025	37.07	35.16	35.16	37.07	34.42	11.86M
December 01, 2025	39.18	37.07	37.07	40.8	36.62	57.38M
November 28, 2025	34.5	38.19	38.19	39.9	34.35	88.08M
November 27, 2025	35.4	34.56	34.56	35.4	34.05	708,285
November 26, 2025	34.05	34.67	34.67	34.9	34.05	688,404
November 25, 2025	33.79	34.05	34.05	34.31	33.59	882,122
November 24, 2025	34.6	33.76	33.76	34.74	33.55	1.04M
November 21, 2025	35.2	34.63	34.63	35.27	34.06	908,053
November 19, 2025	35.24	35.42	35.42	35.75	35.05	1.05M
November 18, 2025	35.71	35.16	35.16	35.78	35.02	958,337
November 17, 2025	35.4	35.86	35.86	36.27	35.4	968,420
November 14, 2025	35.3	35.58	35.58	35.85	35	678,577
November 13, 2025	35.6	35.33	35.33	36.5	34.1	1.38M
November 12, 2025	35.78	36.31	36.31	36.49	35.77	1.28M
November 11, 2025	35.34	35.76	35.76	35.9	35.22	1.06M
November 10, 2025	35.7	35.39	35.39	35.81	35.11	934,328
November 07, 2025	35.26	35.77	35.77	36.08	35	1.22M
November 06, 2025	36.32	35.74	35.74	36.51	35.5	1.64M
November 04, 2025	37	36.31	36.31	37.1	36.13	1.2M
November 03, 2025	36.71	36.89	36.89	37.25	36.57	1.15M
October 31, 2025	36.89	36.71	36.71	37.15	36.57	1.27M
October 30, 2025	37.35	36.89	36.89	37.39	36.79	1.41M
October 29, 2025	37.18	37.15	37.15	37.54	36.91	1.63M
October 28, 2025	38.02	36.96	36.96	38.4	36.53	3.65M
October 27, 2025	38.41	38.01	38.01	38.44	37.4	3.12M
October 24, 2025	38.7	39	39	39.45	38.7	2.23M
October 23, 2025	38.94	38.91	38.91	39.57	38.4	2.65M
October 21, 2025	38.21	38.58	38.58	38.7	38.21	492,187
October 20, 2025	38.41	38.21	38.21	38.64	37.56	1.98M
October 17, 2025	38.35	38.4	38.4	38.86	37.8	2.63M
October 16, 2025	38.07	38.27	38.27	38.88	38.06	2.43M
October 15, 2025	37.9	37.99	37.99	38.2	37.72	2.36M
October 14, 2025	39.42	37.96	37.96	39.42	37.53	3.06M
October 13, 2025	39.16	39.04	39.04	39.58	38.65	2.65M
October 10, 2025	38.85	39.55	39.55	39.95	38.65	3.79M
October 09, 2025	38.9	38.84	38.84	39.15	38.16	3.1M
October 08, 2025	39	39.03	39.03	40.01	38.46	5.16M
October 07, 2025	39.7	38.67	38.67	40.02	38.21	3.36M
October 06, 2025	40.05	39.86	39.86	40.29	39.32	4.19M
October 03, 2025	39.56	40.12	40.12	40.85	39.21	5.18M
October 01, 2025	39.08	39.58	39.58	39.75	38.29	5.49M
September 30, 2025	38.6	38.7	38.7	39.49	37.89	5.71M
September 29, 2025	38.29	38.62	38.62	39.49	37.27	9.8M
September 26, 2025	38.44	38.09	38.09	39.5	37.5	11.75M
September 25, 2025	41.35	38.99	38.99	41.58	38.5	9.89M
September 24, 2025	42.1	41.56	41.56	42.76	41.11	6.53M
September 23, 2025	43	42.21	42.21	43	41.79	5.87M
September 22, 2025	44.2	42.82	42.82	44.2	42.28	8.89M
September 19, 2025	43.34	44.2	44.2	44.6	41.86	31.63M
September 18, 2025	44.78	43.34	43.34	44.78	42.06	15.1M
September 17, 2025	44.59	44.38	44.38	45.5	43.66	59.85M
September 16, 2025	43.7	43.95	43.95	46	42.3	129.3M
September 15, 2025	42.79	43.86	43.86	46.73	40.86	171.6M
September 12, 2025	38.4	42.87	42.87	43.8	37.82	192.4M
September 11, 2025	31.52	37.7	37.7	37.82	31.52	99.31M
September 10, 2025	31.5	31.52	31.52	32.09	31.34	2.47M
September 09, 2025	31.55	31.41	31.41	31.8	31.26	1.58M
September 08, 2025	31.59	31.36	31.36	31.99	31.27	1.79M

Sigachi Industries Limited (SIGACHI.NS) NSE