Sigma Solve Limited - SIGMA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40.44	40.94	40.94	41.45	39.57	115,140
February 19, 2026	44.2	40.45	40.45	44.2	39.12	171,197
February 18, 2026	39	42.94	42.94	43.9	39	204,943
February 17, 2026	40.8	39.07	39.07	43.93	38.25	300,414
February 16, 2026	46	41.73	41.73	46.49	41.11	241,961
February 13, 2026	47.25	46.6	46.6	47.25	45.01	141,883
February 12, 2026	48.35	48.05	48.05	49.14	47.41	59,785
February 11, 2026	51.66	49.27	49.27	51.66	48.32	52,319
February 10, 2026	51.89	50.11	50.11	51.89	49.16	79,905
February 09, 2026	53	50.73	50.73	53	50.6	42,640
February 06, 2026	51.26	51.22	51.22	52	49.16	81,020
February 05, 2026	50.7	51.26	51.26	51.77	50.01	52,029
February 04, 2026	53.99	49.96	49.96	53.99	49.11	137,376
February 03, 2026	55	52.73	52.73	55	49.26	101,940
February 02, 2026	49.87	48.6	48.6	49.87	48.02	67,342
February 01, 2026	47.66	48.89	48.89	50.46	47.66	70,376
January 30, 2026	49.55	48.1	48.1	50.98	47.6	84,604
January 29, 2026	51.89	50.31	50.31	53.48	49.8	102,277
January 28, 2026	50.79	51.64	51.64	52.1	50.7	41,881
January 27, 2026	52	50.29	50.29	53.89	49.5	142,803
January 23, 2026	53.24	52.09	52.09	53.94	52	68,548
January 22, 2026	52	52.84	52.84	53.99	51.31	87,049
January 21, 2026	50.22	51.2	51.2	56.7	49.51	425,547
January 20, 2026	56	50.21	50.21	56.73	47	215,797
January 19, 2026	59.89	56.05	56.05	59.89	55.82	142,020
January 16, 2026	57.98	58.37	58.37	58.9	57.1	87,387
January 14, 2026	62.99	58.78	58.78	63.5	57.55	337,171
January 13, 2026	58.01	61	61	63.22	58.01	628,625
January 12, 2026	62.69	57.68	57.68	62.75	55.5	232,412
January 09, 2026	63.02	60.41	60.41	63.62	60	93,857
January 08, 2026	63.91	63.02	63.02	64.17	62.01	77,757
January 07, 2026	62.99	62.82	62.82	64	60.1	85,860
January 06, 2026	62.99	62.18	62.18	64.2	61.82	233,920
January 05, 2026	59	61.81	61.81	61.81	59	225,236
January 02, 2026	58.16	58.87	58.87	59.5	57.58	148,500
January 01, 2026	58.84	57.58	57.58	58.84	57.1	38,506
December 31, 2025	57.58	57.45	57.45	57.99	55.05	64,189
December 30, 2025	56.49	57.58	57.58	57.95	55.15	58,262
December 29, 2025	58.82	56.59	56.59	58.82	55.11	156,474
December 26, 2025	57.85	57.89	57.89	58.5	57	153,731
December 24, 2025	55.4	56.69	56.69	56.77	53.61	157,008
December 23, 2025	53.98	54.07	54.07	54.99	52.9	56,874
December 22, 2025	51.01	53.31	53.31	53.6	51.01	54,659
December 19, 2025	50.01	51.11	51.11	51.85	50.01	36,793
December 18, 2025	51.2	50.62	50.62	52	50.21	58,434
December 17, 2025	51.35	51.2	51.2	51.7	50.66	29,887
December 16, 2025	51.1	51.28	51.28	52.8	50.5	31,290
December 15, 2025	52.68	51.43	51.43	53	51	37,428
December 12, 2025	51.02	51.74	51.74	53.95	51.02	25,871
December 11, 2025	51.9	51.81	51.81	52.4	51.25	20,939
December 10, 2025	50.36	51.49	51.49	52	50.36	22,333
December 09, 2025	49.5	50.25	50.25	51.9	49	41,552
December 08, 2025	51.2	50.15	50.15	52.04	50	47,107
December 05, 2025	51.31	52.04	52.04	53.5	51.31	36,396
December 04, 2025	50.5	52.1	52.1	52.84	50.5	28,541
December 03, 2025	52.29	51.44	51.44	52.7	50.55	42,071
December 02, 2025	52.65	52.12	52.12	53.59	52	20,273
December 01, 2025	54.3	52.65	52.65	54.4	52.1	31,047
November 28, 2025	54	52.77	52.77	54	52.01	30,023
November 27, 2025	53.82	53.51	53.51	54.9	53.01	28,315

Sigma Solve Limited (SIGMA.NS) NSE