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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.16	48.03	48.03	49	47.15	11,962
February 19, 2026	48.82	48.3	48.3	51	47.07	14,837
February 18, 2026	50.87	48.82	48.82	50.87	48.31	5,269
February 17, 2026	48.1	48.53	48.53	50.54	48	23,990
February 16, 2026	50.9	48.95	48.95	50.9	48.71	10,128
February 13, 2026	49.11	50.56	50.56	50.85	48.5	10,000
February 12, 2026	51.69	49.11	49.11	51.69	48.51	4,939
February 11, 2026	49.55	50.3	50.3	51	49.24	8,491
February 10, 2026	49.6	49.56	49.56	51.49	48.2	11,383
February 09, 2026	51	50.14	50.14	51	49.64	4,120
February 06, 2026	48.81	50.04	50.04	50.6	47.13	10,419
February 05, 2026	48.08	48.44	48.44	48.89	47.17	4,797
February 04, 2026	47.9	47.85	47.85	48.34	46.26	11,567
February 03, 2026	50	46.96	46.96	50.1	46.65	33,570
February 02, 2026	48.51	47.15	47.15	48.99	46.98	5,036
February 01, 2026	49.39	46.98	46.98	49.4	46	18,712
January 30, 2026	48.01	47.25	47.25	49	47	7,570
January 29, 2026	49.01	47.79	47.79	49.7	47.66	5,073
January 28, 2026	49.7	48.93	48.93	49.7	47.3	5,648
January 27, 2026	49.5	47.85	47.85	49.5	46.65	8,299
January 23, 2026	47.2	47.74	47.74	50.48	46.1	57,533
January 22, 2026	46.92	47.2	47.2	51.99	45.55	97,634
January 21, 2026	46.73	45.99	45.99	49.24	45.24	18,730
January 20, 2026	48.07	46.73	46.73	48.98	45.1	16,869
January 19, 2026	49.99	48.68	48.68	49.99	48.25	3,733
January 16, 2026	52.48	50.15	50.15	52.48	48.53	9,516
January 14, 2026	50.97	49.94	49.94	50.97	48.3	13,057
January 13, 2026	51.79	48.72	48.72	51.79	48	25,863
January 12, 2026	51.69	50.99	50.99	52.75	50.8	18,358
January 09, 2026	52.9	51.94	51.94	54.5	51.53	17,766
January 08, 2026	53.9	51.96	51.96	53.9	51.85	7,220
January 07, 2026	54	52.91	52.91	54.6	52.61	15,077
January 06, 2026	53.99	53.47	53.47	54.99	52.53	13,469
January 05, 2026	56.5	53.5	53.5	56.5	53.05	71,114
January 02, 2026	55.91	55.99	55.99	57.99	54.6	47,447
January 01, 2026	57.28	54.42	54.42	59.7	54	46,936
December 31, 2025	54.42	57.28	57.28	60	52.99	51,416
December 30, 2025	58.46	54.42	54.42	58.46	54.1	10,986
December 29, 2025	56.8	57.1	57.1	61	54.05	49,507
December 26, 2025	54.1	54.45	54.45	55	53.04	4,434
December 24, 2025	55.48	54.5	54.29	55.48	54.2	2,872
December 23, 2025	54.2	55.48	55.48	56.55	54.2	2,048
December 22, 2025	55.5	55.45	55.45	56.7	54.5	5,858
December 19, 2025	54.96	55.25	55.25	57	54	12,842
December 18, 2025	54.54	53.82	53.82	55.48	53.05	2,618
December 17, 2025	55.8	54.54	54.54	56.57	54.12	3,472
December 16, 2025	54.79	55.86	55.86	56.99	53.01	29,766
December 15, 2025	55	54.79	54.79	56	54.36	10,161
December 12, 2025	53	55.8	55.8	55.99	53	53,472
December 11, 2025	51.7	52.68	52.68	53.75	51.7	7,489
December 10, 2025	51.01	51.64	51.64	53.6	50	28,804
December 09, 2025	49.66	49.96	49.96	51	47.72	46,069
December 08, 2025	49.14	51.03	51.03	52.09	49.14	24,635
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

Signet Industries Limited (SIGIND.NS) NSE