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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	481	476.15	476.15	484.5	470.1	20,750
September 25, 2025	480	477.85	477.85	484.85	469.55	17,348
September 24, 2025	483	480.35	480.35	486.7	480	9,222
September 23, 2025	480	483	483	491.5	473.5	33,174
September 22, 2025	451.2	467.5	467.5	475	451.2	22,746
September 19, 2025	466	463.1	463.1	471.3	460	14,586
September 18, 2025	466.25	467.9	467.9	471.8	451.25	19,700
September 17, 2025	478.15	465.25	465.25	479.75	457	16,534
September 16, 2025	480.05	474.6	474.6	492.5	471.2	24,125
September 15, 2025	476	478.8	478.8	484.4	476	16,627
September 12, 2025	479.5	476	476	507	469.55	177,234
September 11, 2025	481.9	475.7	475.7	508.8	469	161,998
September 10, 2025	448.9	469.05	469.05	492	444.65	202,776
September 09, 2025	439.9	443.35	443.35	447.5	438.1	21,705
September 08, 2025	437.9	436.95	436.95	442.8	433.05	15,675
September 05, 2025	431.95	432.8	432.8	438.9	428.4	13,477
September 04, 2025	444	434.75	434.75	444	432.65	16,895
September 03, 2025	431.25	439.1	439.1	442.8	427.7	24,742
September 02, 2025	420	431.25	431.25	444.6	419.95	20,860
September 01, 2025	410	413.45	413.45	420	410	16,457
August 29, 2025	408.7	401.9	401.9	414.5	390	6,104
August 28, 2025	411.25	407.5	407.5	412	401	9,079
August 26, 2025	418.4	411.25	411.25	421	400	10,291
August 25, 2025	398.9	415.6	415.6	418.5	394	12,067
August 22, 2025	400	399	399	400	393	2,424
August 21, 2025	395	394.15	394.15	401	387.1	2,952
August 20, 2025	394.8	395	395	399	387	2,652
August 19, 2025	388	390	390	399	385	4,919
August 18, 2025	390	389.35	389.35	399.8	387	9,029
August 14, 2025	387.95	380.85	380.85	390	380	4,959
August 13, 2025	386.95	385	385	389.75	383	2,517
August 12, 2025	389.9	380.65	380.65	389.9	380	3,127
August 11, 2025	391.2	379.2	379.2	391.2	368	12,429
August 08, 2025	383.4	382.2	382.2	386	371	5,679
August 07, 2025	368.55	371.75	371.75	384.8	368.55	17,089
August 06, 2025	388	387.95	387.95	408.25	387.85	14,162
August 05, 2025	400	408.25	408.25	410	400	10,479
August 04, 2025	380.65	397.8	397.8	399.65	380.65	12,335
August 01, 2025	386	380.65	380.65	386	380.05	5,200
July 31, 2025	376	380.05	380.05	383.9	375	6,876
July 30, 2025	387.95	381.6	381.6	387.95	379	8,184
July 29, 2025	387.5	383	383	387.5	379	3,420
July 28, 2025	384.05	383.1	383.1	389	379	2,972
July 25, 2025	389.9	385.15	385.15	389.9	381.1	3,719
July 24, 2025	386	388.3	388.3	394.95	380	3,526
July 23, 2025	391	393.05	393.05	396	385	7,272
July 22, 2025	389	387.5	387.5	392	383	4,165
July 21, 2025	380	384.4	384.4	390	380	2,963
July 18, 2025	386.55	382	382	390	380	1,460
July 17, 2025	380.5	386.55	386.55	395	380	10,155
July 16, 2025	362	380.45	380.45	385	362	2,932
July 15, 2025	372.1	368.85	368.85	379	364.2	1,298
July 14, 2025	384.4	369.25	369.25	384.4	369	3,980
July 11, 2025	390	376.9	376.9	390	370.5	2,363
July 10, 2025	370.2	385.1	385.1	386.8	370	4,433
July 09, 2025	370.1	368.4	368.4	375	365	2,420
July 08, 2025	373	369.5	369.5	381.75	369	3,030
July 07, 2025	383	376.05	376.05	384.9	372.15	1,683
July 04, 2025	380.5	377	377	383	372	4,516
July 03, 2025	382.95	380.5	380.5	382.95	372.1	2,329

Sigma Solve Limited (SIGMA.NS) NSE