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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Sigma Solve Limited (SIGMA.NS) NSE