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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	53.89	53.82	53.82	53.99	52	53,884
November 25, 2025	53.33	52.49	52.49	54.4	51.55	41,048
November 24, 2025	51.5	51.9	51.9	53.14	50.2	56,507
November 21, 2025	51.3	50.63	50.63	51.65	50.01	21,917
November 19, 2025	50.89	49.84	49.84	50.99	49.05	44,392
November 18, 2025	51.9	50.89	50.89	51.9	50.01	48,065
November 17, 2025	53.4	51.54	51.54	53.4	51.05	70,950
November 14, 2025	53.44	52.55	52.55	53.44	52	50,681
November 13, 2025	53.35	52.34	52.34	55	51.56	110,986
November 12, 2025	51.89	53.19	53.19	54.4	51.01	77,516
November 11, 2025	52.61	52.28	52.28	53.5	50.15	170,555
November 10, 2025	54.55	52.61	52.61	56.5	52.59	139,606
November 07, 2025	55.98	55.36	55.36	56.45	53.58	80,377
November 06, 2025	58.4	55.18	55.18	58.48	54.6	66,525
November 04, 2025	59.8	57.07	57.07	59.8	55.55	170,385
November 03, 2025	57.78	58.22	58.22	58.22	55.72	385,109
October 31, 2025	53.25	55.45	55.45	55.45	53.25	186,365
October 30, 2025	52.25	52.85	52.85	53.25	52.1	91,932
October 29, 2025	52.45	52.25	52.25	52.5	52.1	41,306
October 28, 2025	52.65	52.1	52.1	52.85	52.1	61,504
October 27, 2025	52.1	52.1	52.1	52.8	52.1	64,211
October 24, 2025	52.15	52.1	52.1	52.85	52.1	76,668
October 23, 2025	53.45	52.2	52.2	53.9	52.1	106,308
October 21, 2025	53.1	53.15	53.15	55.1	53	86,267
October 20, 2025	52.1	52.6	52.6	52.85	52.1	85,847
October 17, 2025	52.25	52.15	52.15	52.75	52.1	54,568
October 16, 2025	52.3	52.25	52.25	52.9	52.1	133,400
October 15, 2025	52.1	52.35	52.35	52.85	52.1	122,753
October 14, 2025	52	52.1	52.1	52.45	50.05	331,072
October 13, 2025	52.55	52	52	53.2	52	451,577
October 10, 2025	52	52.55	52.55	53.7	52	182,066
October 09, 2025	52.9	52	52	52.9	51.7	629,655
October 08, 2025	55	53	53	55.25	52.9	636,395
October 07, 2025	59.8	55.15	55.15	59.8	52.75	4.19M
October 06, 2025	53.8	62.2	62.2	64.3	52	3.91M
October 03, 2025	59.5	53.61	53.61	65.5	52.39	12.62M
October 01, 2025	51.79	57.96	57.96	59.87	51.5	6.27M
September 30, 2025	50.01	51.27	51.27	51.8	50.01	412,790
September 29, 2025	48.57	49.78	49.78	52.5	48.4	680,790
September 26, 2025	48.1	47.62	47.62	48.45	47.01	206,880
September 25, 2025	48	47.79	47.79	48.49	46.96	170,680
September 24, 2025	48.3	48.04	48.04	48.67	48	94,530
September 23, 2025	48	48.3	48.3	49.15	47.35	332,620
September 22, 2025	45.12	46.75	46.75	47.5	45.12	227,460
September 19, 2025	46.6	46.31	46.31	47.13	46	145,950
September 18, 2025	46.63	46.79	46.79	47.18	45.13	196,020
September 17, 2025	47.82	46.53	46.53	47.98	45.7	165,300
September 16, 2025	48.01	47.46	47.46	49.25	47.12	239,160
September 15, 2025	47.6	47.88	47.88	48.44	47.6	166,250
September 12, 2025	47.95	47.6	47.6	50.7	46.96	1.76M
September 11, 2025	48.19	47.57	47.57	50.88	46.9	1.62M
September 10, 2025	44.89	46.91	46.91	49.2	44.47	2.13M
September 09, 2025	43.99	44.34	44.28	44.75	43.81	217,050
September 08, 2025	43.79	43.7	43.65	44.28	43.31	156,590

Sigma Solve Limited (SIGMA.NS) NSE