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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	59	57.66	57.66	59.5	56.52	13,431
September 05, 2025	57.39	58.75	58.75	59.6	56.8	13,644
September 04, 2025	60	57.39	57.39	60	55.5	2,440
September 03, 2025	54.4	57.71	57.71	58.4	54.4	14,697
September 02, 2025	56.5	56.13	56.13	57	53.15	5,686
September 01, 2025	54.77	55.75	55.75	56.5	52.31	4,362
August 29, 2025	54.46	54.7	54.7	57	54	9,371
August 28, 2025	54	54.46	54.46	56	52.46	7,176
August 26, 2025	57.5	55.14	55.14	57.5	54	5,510
August 25, 2025	55.96	55.2	55.2	56.7	54.01	6,135
August 22, 2025	55.53	55.96	55.96	57.5	54.75	8,501
August 21, 2025	57.83	55.53	55.53	57.83	55.08	7,087
August 20, 2025	52	55.08	55.08	55.08	50.55	6,097
August 19, 2025	53.5	52.46	52.46	53.5	50.5	11,020
August 18, 2025	51.45	52.44	52.44	54.49	51.45	8,595
August 14, 2025	55.8	53.82	53.82	55.8	53.3	10,316
August 13, 2025	56.8	56.07	56.07	57.08	54.2	4,682
August 12, 2025	53.8	56.8	56.8	57	53.8	6,740
August 11, 2025	54.9	56.46	56.46	57	54.9	4,098
August 08, 2025	56.84	54.98	54.98	57.9	54.4	3,837
August 07, 2025	58.77	56.84	56.84	58.77	56	1,966
August 06, 2025	59	57.77	57.77	59	56.55	2,968
August 05, 2025	57.01	57.65	57.65	59.05	56	5,473
August 04, 2025	57.03	57.05	57.05	58.3	57.02	4,441
August 01, 2025	57.37	57.12	57.12	58.93	56	3,452
July 31, 2025	55.5	57.37	57.37	58.98	55.5	4,853
July 30, 2025	58.57	57.76	57.76	58.98	55.5	10,284
July 29, 2025	59	57.57	57.57	59	57.1	4,347
July 28, 2025	60.75	58.55	58.55	60.75	57	5,528
July 25, 2025	59.3	59.56	59.56	61.95	57.84	12,475
July 24, 2025	62.5	60.39	60.39	62.5	58	5,838
July 23, 2025	61	60.19	60.19	61.99	60.1	6,189

Signet Industries Limited (SIGIND.NS) NSE