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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	28.45	27.86	27.86	28.63	27.65	4.19M
January 13, 2026	28.5	28.31	28.31	28.91	28.11	2.34M
January 12, 2026	29.9	28.35	28.35	29.9	28.06	4.24M
January 09, 2026	30.15	29.91	29.91	30.15	29.43	5.61M
January 08, 2026	30.31	30.11	30.11	30.65	30	2.17M
January 07, 2026	30.4	30.28	30.28	30.73	30.15	2.16M
January 06, 2026	31	30.38	30.38	31.13	30.3	2.65M
January 05, 2026	31.49	30.89	30.89	31.9	30.06	3.18M
January 02, 2026	30.76	31.34	31.34	31.44	30.6	2.83M
January 01, 2026	31.15	30.62	30.62	31.43	30.52	3.87M
December 31, 2025	32.25	31.12	31.12	32.38	30.92	5.29M
December 30, 2025	32.29	32.09	32.09	32.47	31.82	2.15M
December 29, 2025	31.6	32.27	32.27	33.44	30.5	8.73M
December 26, 2025	34.39	33.95	33.95	34.39	33.85	1.09M
December 24, 2025	34.49	34.05	34.05	34.66	34	936,670
December 23, 2025	34.45	34.38	34.38	34.73	34.22	1.02M
December 22, 2025	34.34	34.18	34.18	34.64	33.85	1.02M
December 19, 2025	34.09	34.18	34.18	34.37	33.7	1.36M
December 18, 2025	33.8	33.93	33.93	34.15	33.49	1.13M
December 17, 2025	34.54	34.06	34.06	34.69	34	1.36M
December 16, 2025	34.44	34.42	34.42	35.49	33.97	3.8M
December 15, 2025	34.57	34.28	34.28	35.19	34.15	1.47M
December 12, 2025	34.67	35.09	35.09	35.7	34.36	2.81M
December 11, 2025	34.99	34.63	34.63	34.99	34.24	1.15M
December 10, 2025	34.5	34.83	34.83	35.23	34.28	1.59M
December 09, 2025	33.8	34.66	34.66	36.36	33.08	3.37M
December 08, 2025	34.7	33.95	33.95	35.24	33.31	3.63M
December 05, 2025	34.85	34.85	34.85	35.5	34.56	1.77M
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

Sigachi Industries Limited (SIGACHI.NS) NSE