Singer India Limited (BOM:505729)
India
· Delayed Price · Currency is INR 71.33
+0.08 (0.11%)
At close: Mar 9, 2026
Singer India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 73.69 | 73.70 | 70.20 | 71.25 | 71.25 | -3.38% | 75,591 |
| Mar 5, 2026 | 74.70 | 74.70 | 72.51 | 73.74 | 73.74 | 2.18% | 34,000 |
| Mar 4, 2026 | 73.50 | 73.50 | 70.20 | 72.17 | 72.17 | -2.24% | 44,861 |
| Mar 2, 2026 | 70.15 | 75.01 | 70.15 | 73.82 | 73.82 | -2.12% | 101,929 |
| Feb 27, 2026 | 75.80 | 76.20 | 73.00 | 75.42 | 75.42 | 0.99% | 70,246 |
| Feb 26, 2026 | 73.99 | 75.40 | 73.18 | 74.68 | 74.68 | 2.06% | 61,633 |
| Feb 25, 2026 | 74.23 | 75.10 | 71.00 | 73.17 | 73.17 | 1.18% | 91,259 |
| Feb 24, 2026 | 72.35 | 72.90 | 70.20 | 72.32 | 72.32 | -0.04% | 21,808 |
| Feb 23, 2026 | 74.62 | 74.62 | 72.00 | 72.35 | 72.35 | -1.64% | 20,908 |
| Feb 20, 2026 | 68.53 | 74.50 | 68.53 | 73.56 | 73.56 | 5.33% | 124,334 |
| Feb 19, 2026 | 71.21 | 71.77 | 69.00 | 69.84 | 69.84 | -2.62% | 38,083 |
| Feb 18, 2026 | 72.69 | 73.50 | 71.31 | 71.72 | 71.72 | -1.33% | 25,746 |
| Feb 17, 2026 | 71.97 | 74.00 | 70.27 | 72.69 | 72.69 | 3.03% | 59,171 |
| Feb 16, 2026 | 72.18 | 73.80 | 70.00 | 70.55 | 70.55 | -1.78% | 17,031 |
| Feb 13, 2026 | 78.87 | 78.87 | 71.35 | 71.83 | 71.83 | -4.06% | 164,253 |
| Feb 12, 2026 | 75.94 | 75.94 | 74.12 | 74.87 | 74.87 | -0.35% | 45,496 |
| Feb 11, 2026 | 72.60 | 76.55 | 72.60 | 75.13 | 75.13 | 1.75% | 150,140 |
| Feb 10, 2026 | 68.50 | 75.00 | 68.01 | 73.84 | 73.84 | 8.25% | 241,573 |
| Feb 9, 2026 | 65.01 | 69.50 | 63.60 | 68.21 | 68.21 | 4.44% | 155,297 |
| Feb 6, 2026 | 65.41 | 65.85 | 65.22 | 65.31 | 65.31 | -0.82% | 18,671 |
| Feb 5, 2026 | 67.96 | 67.96 | 65.63 | 65.85 | 65.85 | -1.27% | 9,567 |
| Feb 4, 2026 | 64.65 | 67.20 | 63.00 | 66.70 | 66.70 | 3.17% | 48,686 |
| Feb 3, 2026 | 63.69 | 66.50 | 62.05 | 64.65 | 64.65 | 6.63% | 81,861 |
| Feb 2, 2026 | 61.61 | 63.75 | 60.10 | 60.63 | 60.63 | -3.33% | 17,161 |
| Feb 1, 2026 | 63.65 | 64.75 | 59.91 | 62.72 | 62.72 | 0.45% | 19,823 |
| Jan 30, 2026 | 62.52 | 67.90 | 62.00 | 62.44 | 62.44 | -1.64% | 89,140 |
| Jan 29, 2026 | 59.00 | 64.79 | 58.10 | 63.48 | 63.48 | 7.63% | 60,912 |
| Jan 28, 2026 | 57.47 | 59.00 | 57.47 | 58.98 | 58.98 | 2.63% | 13,241 |
| Jan 27, 2026 | 58.62 | 58.62 | 56.35 | 57.47 | 57.47 | -0.02% | 26,305 |
| Jan 23, 2026 | 57.99 | 58.00 | 56.26 | 57.48 | 57.48 | 0.52% | 32,680 |
| Jan 22, 2026 | 58.99 | 59.37 | 57.00 | 57.18 | 57.18 | -0.52% | 33,500 |
| Jan 21, 2026 | 57.68 | 58.20 | 55.21 | 57.48 | 57.48 | 2.06% | 58,690 |
| Jan 20, 2026 | 62.74 | 62.74 | 55.50 | 56.32 | 56.32 | -9.06% | 132,004 |
| Jan 19, 2026 | 62.26 | 63.84 | 61.60 | 61.93 | 61.93 | -2.49% | 26,772 |
| Jan 16, 2026 | 63.90 | 63.90 | 62.50 | 63.51 | 63.51 | -0.30% | 13,094 |
| Jan 14, 2026 | 62.19 | 63.80 | 62.19 | 63.70 | 63.70 | 1.00% | 6,494 |
| Jan 13, 2026 | 63.37 | 64.99 | 62.40 | 63.07 | 63.07 | -0.47% | 16,596 |
| Jan 12, 2026 | 64.90 | 65.00 | 62.76 | 63.37 | 63.37 | -1.03% | 28,220 |
| Jan 9, 2026 | 65.00 | 65.90 | 63.90 | 64.03 | 64.03 | -0.68% | 28,552 |
| Jan 8, 2026 | 66.82 | 66.99 | 64.11 | 64.47 | 64.47 | -3.52% | 32,450 |
| Jan 7, 2026 | 66.50 | 67.85 | 66.00 | 66.82 | 66.82 | 0.04% | 10,304 |
| Jan 6, 2026 | 65.80 | 67.00 | 64.10 | 66.79 | 66.79 | 1.97% | 81,339 |
| Jan 5, 2026 | 69.15 | 70.74 | 64.66 | 65.50 | 65.50 | -6.72% | 143,574 |
| Jan 2, 2026 | 68.27 | 71.66 | 68.00 | 70.22 | 70.22 | 2.86% | 39,605 |
| Jan 1, 2026 | 68.30 | 70.49 | 68.10 | 68.27 | 68.27 | -1.46% | 13,192 |
| Dec 31, 2025 | 68.33 | 70.85 | 67.48 | 69.28 | 69.28 | 1.41% | 53,121 |
| Dec 30, 2025 | 67.10 | 69.10 | 65.90 | 68.32 | 68.32 | 3.26% | 55,094 |
| Dec 29, 2025 | 65.70 | 67.76 | 65.70 | 66.16 | 66.16 | -0.39% | 21,355 |
| Dec 26, 2025 | 67.00 | 67.00 | 65.80 | 66.42 | 66.42 | -0.27% | 52,296 |
| Dec 24, 2025 | 67.25 | 67.25 | 66.07 | 66.60 | 66.60 | -0.51% | 46,417 |
| Dec 23, 2025 | 67.20 | 68.50 | 66.32 | 66.94 | 66.94 | 1.75% | 54,801 |
| Dec 22, 2025 | 68.74 | 69.50 | 65.00 | 65.79 | 65.79 | -2.21% | 72,262 |
| Dec 19, 2025 | 67.01 | 69.84 | 67.00 | 67.28 | 67.28 | -0.83% | 64,764 |
| Dec 18, 2025 | 70.69 | 70.69 | 67.50 | 67.84 | 67.84 | -2.19% | 51,488 |
| Dec 17, 2025 | 71.90 | 71.90 | 69.10 | 69.36 | 69.36 | -1.98% | 18,452 |
| Dec 16, 2025 | 70.95 | 71.50 | 69.55 | 70.76 | 70.76 | 0.18% | 24,047 |
| Dec 15, 2025 | 70.30 | 71.58 | 70.20 | 70.63 | 70.63 | -0.45% | 14,887 |
| Dec 12, 2025 | 71.49 | 72.90 | 70.54 | 70.95 | 70.95 | -0.24% | 32,724 |
| Dec 11, 2025 | 70.15 | 71.90 | 70.15 | 71.12 | 71.12 | 0.57% | 18,437 |
| Dec 10, 2025 | 70.05 | 73.00 | 70.05 | 70.72 | 70.72 | -0.91% | 62,410 |
| Dec 9, 2025 | 69.70 | 71.90 | 68.08 | 71.37 | 71.37 | 1.88% | 80,250 |
| Dec 8, 2025 | 71.54 | 72.98 | 69.00 | 70.05 | 70.05 | -2.08% | 45,961 |
| Dec 5, 2025 | 72.05 | 73.23 | 71.00 | 71.54 | 71.54 | -2.31% | 57,089 |
| Dec 4, 2025 | 72.01 | 74.90 | 71.26 | 73.23 | 73.23 | 1.65% | 52,856 |
| Dec 3, 2025 | 74.40 | 74.40 | 71.85 | 72.04 | 72.04 | -1.18% | 21,321 |
| Dec 2, 2025 | 71.11 | 73.50 | 71.11 | 72.90 | 72.90 | 1.21% | 55,331 |
| Dec 1, 2025 | 72.31 | 73.75 | 71.52 | 72.03 | 72.03 | -0.39% | 33,369 |
| Nov 28, 2025 | 73.40 | 74.00 | 71.00 | 72.31 | 72.31 | -0.84% | 39,277 |
| Nov 27, 2025 | 73.30 | 75.00 | 72.00 | 72.92 | 72.92 | -0.80% | 29,499 |
| Nov 26, 2025 | 72.00 | 74.85 | 71.85 | 73.51 | 73.51 | 2.01% | 26,645 |
| Nov 25, 2025 | 72.00 | 72.50 | 71.00 | 72.06 | 72.06 | 1.77% | 22,932 |
| Nov 24, 2025 | 74.00 | 74.98 | 70.50 | 70.81 | 70.81 | -3.95% | 64,546 |
| Nov 21, 2025 | 74.23 | 75.90 | 73.33 | 73.72 | 73.72 | -2.29% | 37,550 |
| Nov 20, 2025 | 76.98 | 77.90 | 74.10 | 75.45 | 75.45 | -1.13% | 23,745 |
| Nov 19, 2025 | 77.00 | 78.40 | 75.60 | 76.31 | 76.31 | -0.37% | 37,918 |
| Nov 18, 2025 | 75.00 | 78.00 | 75.00 | 76.59 | 76.59 | 2.24% | 71,437 |
| Nov 17, 2025 | 80.30 | 80.30 | 73.85 | 74.91 | 74.91 | -5.60% | 148,578 |
| Nov 14, 2025 | 82.51 | 83.40 | 78.25 | 79.35 | 79.35 | -4.96% | 122,600 |
| Nov 13, 2025 | 87.15 | 89.80 | 82.50 | 83.49 | 83.49 | -1.61% | 256,817 |
| Nov 12, 2025 | 83.00 | 86.75 | 81.00 | 84.86 | 84.86 | 1.74% | 159,695 |
| Nov 11, 2025 | 83.88 | 86.75 | 80.99 | 83.41 | 83.41 | 0.66% | 206,068 |
| Nov 10, 2025 | 75.00 | 83.87 | 75.00 | 82.86 | 82.86 | 13.15% | 413,273 |
| Nov 7, 2025 | 70.02 | 76.00 | 70.02 | 73.23 | 73.23 | 3.67% | 356,016 |
| Nov 6, 2025 | 73.30 | 78.00 | 70.22 | 70.64 | 70.64 | -3.52% | 423,996 |
| Nov 4, 2025 | 72.55 | 73.98 | 70.60 | 73.22 | 73.22 | -0.11% | 182,819 |
| Nov 3, 2025 | 75.00 | 75.90 | 72.86 | 73.30 | 73.30 | -2.27% | 101,981 |
| Oct 31, 2025 | 76.50 | 76.50 | 74.40 | 75.00 | 75.00 | -0.86% | 94,927 |
| Oct 30, 2025 | 76.50 | 76.95 | 75.23 | 75.65 | 75.65 | -0.22% | 22,355 |
| Oct 29, 2025 | 75.98 | 76.86 | 75.10 | 75.82 | 75.82 | 1.36% | 110,306 |
| Oct 28, 2025 | 78.40 | 78.40 | 74.00 | 74.80 | 74.80 | -2.44% | 87,166 |
| Oct 27, 2025 | 77.80 | 79.69 | 76.10 | 76.67 | 76.67 | -1.33% | 53,647 |
| Oct 24, 2025 | 82.03 | 82.85 | 76.60 | 77.70 | 77.70 | -4.01% | 263,133 |
| Oct 23, 2025 | 85.09 | 86.00 | 80.80 | 80.95 | 80.95 | -4.87% | 224,466 |
| Oct 21, 2025 | 83.52 | 86.75 | 83.52 | 85.09 | 85.09 | 2.15% | 40,802 |
| Oct 20, 2025 | 84.49 | 86.90 | 81.00 | 83.30 | 83.30 | -0.92% | 163,839 |
| Oct 17, 2025 | 86.46 | 86.46 | 79.99 | 84.07 | 84.07 | -1.36% | 64,020 |
| Oct 16, 2025 | 88.28 | 89.79 | 85.00 | 85.23 | 85.23 | -2.98% | 56,704 |
| Oct 15, 2025 | 83.15 | 88.90 | 83.15 | 87.85 | 87.85 | 5.65% | 180,119 |
| Oct 14, 2025 | 85.99 | 87.42 | 82.80 | 83.15 | 83.15 | -2.66% | 58,137 |
| Oct 13, 2025 | 84.27 | 86.60 | 84.27 | 85.42 | 85.42 | 0.27% | 44,139 |