Signet Industries Limited - SIGIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	49.7	49.13	49.13	49.94	49.05	3,506
December 04, 2025	51.69	49.53	49.53	51.69	49.1	3,596
December 03, 2025	50.5	50.09	50.09	51	48.5	15,758
December 02, 2025	50.7	48.78	48.78	50.7	48	8,583
December 01, 2025	53.02	50.38	50.38	53.02	49.8	6,152
November 28, 2025	50.82	51.5	51.5	51.6	49	43,307
November 27, 2025	51.2	50.82	50.82	52.5	50.31	16,713
November 26, 2025	53.79	51.92	51.92	53.79	51.15	3,689
November 25, 2025	52.06	50.78	50.78	54.29	50.2	17,097
November 24, 2025	52.82	52.35	52.35	53.5	52	5,681
November 21, 2025	55	53.08	53.08	55	52.56	9,639
November 19, 2025	57.49	55.38	55.38	57.49	55.06	4,035
November 18, 2025	58.49	55.37	55.37	58.49	54.6	6,816
November 17, 2025	59.58	57.55	57.55	59.58	57.31	14,028
November 14, 2025	59	57.41	57.41	59.49	57	7,769
November 13, 2025	57.8	58.52	58.52	59.79	56.5	16,847
November 12, 2025	55.9	56.6	56.6	57.69	54.34	5,476
November 11, 2025	53.66	55.45	55.45	56.89	53	4,296
November 10, 2025	54.65	53.66	53.66	56.69	53.5	5,740
November 07, 2025	55.15	55.15	55.15	56.59	53.9	9,625
November 06, 2025	57.85	55.99	55.99	59.44	55	5,014
November 04, 2025	58.99	56.36	56.36	59	56.23	7,512
November 03, 2025	57.12	57.41	57.41	59.8	56.32	7,506
October 31, 2025	58.99	58.28	58.28	59	57.55	4,562
October 30, 2025	61.4	58.01	58.01	61.4	57	18,479
October 29, 2025	57.95	58.29	58.29	59	56.5	7,231
October 28, 2025	59.59	58.25	58.25	59.6	57.11	2,076
October 27, 2025	59.99	57.68	57.68	60.54	57.4	6,945
October 24, 2025	58.99	58.8	58.8	60.6	58.01	8,220
October 23, 2025	60	58.51	58.51	60.02	58.1	10,819
October 21, 2025	60.8	59.4	59.4	60.8	57.8	4,318
October 20, 2025	60.1	58.91	58.91	61.85	57.3	35,150
October 17, 2025	60.6	59.67	59.67	61.95	58.6	38,392
October 16, 2025	59.79	59.7	59.7	60.5	58.5	33,534
October 15, 2025	57.96	57.86	57.86	59.95	57.1	52,118
October 14, 2025	58.4	56.43	56.43	58.84	55.1	15,064
October 13, 2025	54.55	56.73	56.73	59.1	53.02	51,670
October 10, 2025	52	54.55	54.55	55.5	52	8,145
October 09, 2025	55.77	51.88	51.88	55.77	50.35	11,957
October 08, 2025	51.21	53.56	53.56	54.59	51.21	38,072
October 07, 2025	52	51.21	51.21	53.1	50.6	12,689
October 06, 2025	52.65	51.99	51.99	53.94	51.75	14,430
October 03, 2025	51.88	52.55	52.55	53.1	51.23	18,222
October 01, 2025	50.11	52.23	52.23	52.89	50.11	12,773
September 30, 2025	51.22	50.92	50.92	52.5	50.44	44,807
September 29, 2025	52.02	51.58	51.58	52.98	51.24	20,091
September 26, 2025	53.01	52.02	52.02	55.01	51.73	21,740
September 25, 2025	54.24	53.56	53.56	55.59	53	36,872
September 24, 2025	54.96	54.84	54.84	56.4	53.1	20,852
September 23, 2025	55.2	54.96	54.96	56.69	54.03	24,458
September 22, 2025	56.98	55.89	55.39	56.98	55	24,521
September 19, 2025	56.38	55.54	55.54	56.38	54.3	18,479
September 18, 2025	55.5	55.24	55.24	56.4	54.11	29,423
September 17, 2025	54.04	55.56	55.56	56.89	54.04	34,571
September 16, 2025	55.56	55.01	55.01	56.6	54.1	9,610
September 15, 2025	54.4	54.47	54.47	57.18	53.54	13,971
September 12, 2025	54.76	54.46	54.46	56	53.57	19,920
September 11, 2025	54.75	54.42	54.42	56.45	54.1	15,848
September 10, 2025	55.44	55.42	55.42	56	54.81	17,099
September 09, 2025	57	54.81	54.81	57	54.77	22,656

Signet Industries Limited (SIGIND.NS) NSE