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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	31.45	31.46	31.46	31.83	30.98	1.75M
September 04, 2025	31.97	31.29	31.29	32.37	31	2.76M
September 03, 2025	31.56	31.83	31.83	32.26	31.53	2.46M
September 02, 2025	32.24	31.84	31.84	32.66	31.61	2.78M
September 01, 2025	31.15	32.21	32.21	32.31	30.95	3.31M
August 29, 2025	30.81	31.01	31.01	31.65	30.63	3.15M
August 28, 2025	31.07	30.71	30.71	31.3	30.54	2M
August 26, 2025	31.5	31.02	31.02	31.71	30.8	2.26M
August 25, 2025	31.42	31.8	31.8	31.98	31.26	2.06M
August 22, 2025	31.55	31.4	31.4	31.66	31.01	1.88M
August 21, 2025	31.43	31.41	31.41	31.66	31.12	2.71M
August 20, 2025	31.3	31.32	31.32	31.86	30.9	3.82M
August 19, 2025	31	31.23	31.23	31.7	30.76	6.59M
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

Sigachi Industries Limited (SIGACHI.NS) NSE