Signet Industries Limited (BOM:512131)
India
· Delayed Price · Currency is INR 44.85
-0.85 (-1.86%)
At close: Mar 9, 2026
Signet Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.79 | 45.95 | 43.00 | 44.85 | 44.85 | -1.86% | 2,180 |
| Mar 6, 2026 | 46.30 | 46.30 | 44.53 | 45.70 | 45.70 | -1.08% | 4,208 |
| Mar 5, 2026 | 43.95 | 46.60 | 43.95 | 46.20 | 46.20 | 2.12% | 15,573 |
| Mar 4, 2026 | 47.60 | 48.25 | 40.70 | 45.24 | 45.24 | -2.29% | 27,201 |
| Mar 2, 2026 | 44.55 | 46.44 | 43.67 | 46.30 | 46.30 | -0.94% | 13,096 |
| Feb 27, 2026 | 46.59 | 47.77 | 46.15 | 46.74 | 46.74 | 0.32% | 15,491 |
| Feb 26, 2026 | 47.00 | 47.14 | 45.83 | 46.59 | 46.59 | 2.46% | 151 |
| Feb 25, 2026 | 46.23 | 47.23 | 45.42 | 45.47 | 45.47 | 0.35% | 2,282 |
| Feb 24, 2026 | 47.78 | 47.78 | 44.02 | 45.31 | 45.31 | -7.13% | 3,782 |
| Feb 23, 2026 | 49.00 | 49.05 | 47.01 | 48.79 | 48.79 | 1.54% | 372 |
| Feb 20, 2026 | 48.05 | 48.40 | 47.75 | 48.05 | 48.05 | - | 91 |
| Feb 19, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -2.71% | 240 |
| Feb 18, 2026 | 50.00 | 50.00 | 48.35 | 49.39 | 49.39 | -1.65% | 453 |
| Feb 17, 2026 | 48.02 | 50.22 | 47.72 | 50.22 | 50.22 | 2.91% | 7,060 |
| Feb 16, 2026 | 48.99 | 50.28 | 48.80 | 48.80 | 48.80 | -4.41% | 953 |
| Feb 13, 2026 | 48.32 | 51.05 | 47.87 | 51.05 | 51.05 | 2.78% | 783 |
| Feb 12, 2026 | 49.35 | 49.67 | 49.35 | 49.67 | 49.67 | 0.83% | 479 |
| Feb 11, 2026 | 50.28 | 50.76 | 49.20 | 49.26 | 49.26 | 1.76% | 690 |
| Feb 10, 2026 | 51.00 | 51.00 | 48.41 | 48.41 | 48.41 | -2.34% | 694 |
| Feb 9, 2026 | 50.80 | 50.80 | 49.22 | 49.57 | 49.57 | 0.30% | 84 |
| Feb 6, 2026 | 48.80 | 49.42 | 48.80 | 49.42 | 49.42 | 1.50% | 364 |
| Feb 5, 2026 | 47.71 | 48.69 | 47.70 | 48.69 | 48.69 | 2.05% | 120 |
| Feb 4, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 0.85% | 50 |
| Feb 3, 2026 | 49.84 | 50.03 | 47.31 | 47.31 | 47.31 | -0.90% | 1,400 |
| Feb 2, 2026 | 47.89 | 48.63 | 47.74 | 47.74 | 47.74 | 1.36% | 65 |
| Feb 1, 2026 | 49.38 | 49.55 | 46.10 | 47.10 | 47.10 | -0.88% | 4,340 |
| Jan 30, 2026 | 48.99 | 48.99 | 47.01 | 47.52 | 47.52 | -0.31% | 1,678 |
| Jan 29, 2026 | 48.67 | 49.49 | 47.36 | 47.67 | 47.67 | -2.05% | 1,836 |
| Jan 28, 2026 | 47.75 | 48.67 | 47.01 | 48.67 | 48.67 | 0.27% | 47 |
| Jan 27, 2026 | 49.68 | 49.68 | 47.71 | 48.54 | 48.54 | -2.29% | 2,228 |
| Jan 23, 2026 | 46.10 | 51.09 | 46.10 | 49.68 | 49.68 | 3.50% | 25,962 |
| Jan 22, 2026 | 47.12 | 51.14 | 46.24 | 48.00 | 48.00 | 1.87% | 16,035 |
| Jan 21, 2026 | 47.06 | 47.12 | 46.97 | 47.12 | 47.12 | 0.13% | 346 |
| Jan 20, 2026 | 48.56 | 48.73 | 46.47 | 47.06 | 47.06 | -4.08% | 2,821 |
| Jan 19, 2026 | 49.30 | 50.07 | 48.00 | 49.06 | 49.06 | -0.28% | 441 |
| Jan 16, 2026 | 50.20 | 50.56 | 49.20 | 49.20 | 49.20 | -1.99% | 3,104 |
| Jan 14, 2026 | 49.67 | 50.85 | 48.60 | 50.20 | 50.20 | 2.93% | 1,107 |
| Jan 13, 2026 | 50.87 | 51.32 | 48.20 | 48.77 | 48.77 | -4.13% | 2,444 |
| Jan 12, 2026 | 50.10 | 53.35 | 50.10 | 50.87 | 50.87 | -2.00% | 842 |
| Jan 9, 2026 | 53.08 | 55.05 | 51.70 | 51.91 | 51.91 | -2.61% | 884 |
| Jan 8, 2026 | 53.25 | 58.40 | 51.39 | 53.30 | 53.30 | 1.93% | 294 |
| Jan 7, 2026 | 52.85 | 54.22 | 52.29 | 52.29 | 52.29 | -1.53% | 59 |
| Jan 6, 2026 | 51.75 | 54.83 | 51.75 | 53.10 | 53.10 | -0.80% | 1,230 |
| Jan 5, 2026 | 51.15 | 58.95 | 51.15 | 53.53 | 53.53 | -4.26% | 20,649 |
| Jan 2, 2026 | 56.26 | 57.50 | 54.95 | 55.91 | 55.91 | 1.45% | 19,774 |
| Jan 1, 2026 | 51.65 | 60.00 | 51.65 | 55.11 | 55.11 | -4.52% | 5,435 |
| Dec 31, 2025 | 54.00 | 60.00 | 54.00 | 57.72 | 57.72 | 5.12% | 2,255 |
| Dec 30, 2025 | 56.36 | 62.99 | 54.17 | 54.91 | 54.91 | -6.54% | 385 |
| Dec 29, 2025 | 57.45 | 58.75 | 56.90 | 58.75 | 58.75 | 6.92% | 592 |
| Dec 26, 2025 | 55.44 | 55.80 | 53.79 | 54.95 | 54.95 | -1.63% | 206 |
| Dec 24, 2025 | 63.84 | 63.84 | 55.86 | 55.86 | 55.86 | -0.07% | 14 |
| Dec 23, 2025 | 64.60 | 64.60 | 54.50 | 55.90 | 55.90 | -0.39% | 257 |
| Dec 22, 2025 | 56.69 | 56.95 | 55.00 | 56.12 | 56.12 | 3.22% | 130 |
| Dec 19, 2025 | 64.00 | 64.00 | 54.03 | 54.37 | 54.37 | 0.57% | 406 |
| Dec 18, 2025 | 50.55 | 55.48 | 50.55 | 54.06 | 54.06 | -2.24% | 96 |
| Dec 17, 2025 | 53.65 | 55.30 | 53.65 | 55.30 | 55.30 | -3.15% | 300 |
| Dec 16, 2025 | 54.08 | 57.10 | 53.10 | 57.10 | 57.10 | 4.27% | 172 |
| Dec 15, 2025 | 55.00 | 55.35 | 54.32 | 54.76 | 54.76 | -0.98% | 158 |
| Dec 12, 2025 | 53.00 | 55.54 | 53.00 | 55.30 | 55.30 | 2.79% | 1,520 |
| Dec 11, 2025 | 51.92 | 53.80 | 51.92 | 53.80 | 53.80 | 4.73% | 406 |
| Dec 10, 2025 | 52.40 | 52.46 | 51.12 | 51.37 | 51.37 | 2.58% | 206 |
| Dec 9, 2025 | 49.11 | 51.22 | 48.76 | 50.08 | 50.08 | -2.07% | 2,484 |
| Dec 8, 2025 | 50.20 | 51.43 | 50.20 | 51.14 | 51.14 | 4.15% | 29 |
| Dec 5, 2025 | 49.00 | 50.19 | 49.00 | 49.10 | 49.10 | -0.14% | 60 |
| Dec 4, 2025 | 50.80 | 51.67 | 49.17 | 49.17 | 49.17 | -3.21% | 728 |
| Dec 3, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 3.21% | 5 |
| Dec 2, 2025 | 50.40 | 50.40 | 49.20 | 49.22 | 49.22 | -2.34% | 464 |
| Dec 1, 2025 | 51.00 | 51.50 | 50.25 | 50.40 | 50.40 | -2.70% | 1,021 |
| Nov 27, 2025 | 51.00 | 53.92 | 50.18 | 51.80 | 51.80 | 0.68% | 1,382 |
| Nov 26, 2025 | 53.27 | 53.27 | 51.28 | 51.45 | 51.45 | 0.57% | 513 |
| Nov 25, 2025 | 52.01 | 53.00 | 51.16 | 51.16 | 51.16 | -1.90% | 527 |
| Nov 24, 2025 | 53.35 | 53.35 | 52.01 | 52.15 | 52.15 | -2.25% | 1,514 |
| Nov 21, 2025 | 54.55 | 54.55 | 53.35 | 53.35 | 53.35 | 0.26% | 100 |
| Nov 20, 2025 | 55.00 | 55.59 | 52.03 | 53.21 | 53.21 | -5.02% | 5,505 |
| Nov 19, 2025 | 57.40 | 57.99 | 55.25 | 56.02 | 56.02 | -0.11% | 4,521 |
| Nov 18, 2025 | 56.01 | 57.51 | 55.00 | 56.08 | 56.08 | -2.49% | 1,222 |
| Nov 17, 2025 | 58.01 | 59.70 | 57.51 | 57.51 | 57.51 | -0.76% | 2,167 |
| Nov 14, 2025 | 59.29 | 59.29 | 57.21 | 57.95 | 57.95 | 0.16% | 238 |
| Nov 13, 2025 | 56.50 | 59.56 | 56.50 | 57.86 | 57.86 | 1.22% | 1,657 |
| Nov 12, 2025 | 54.80 | 57.68 | 54.80 | 57.16 | 57.16 | 2.44% | 281 |
| Nov 11, 2025 | 56.28 | 56.28 | 55.58 | 55.80 | 55.80 | 4.46% | 125 |
| Nov 10, 2025 | 55.64 | 56.53 | 53.42 | 53.42 | 53.42 | -5.17% | 1,228 |
| Nov 7, 2025 | 55.00 | 57.40 | 55.00 | 56.33 | 56.33 | -0.88% | 198 |
| Nov 6, 2025 | 56.30 | 56.83 | 55.10 | 56.83 | 56.83 | -1.80% | 284 |
| Nov 4, 2025 | 57.44 | 58.45 | 56.72 | 57.87 | 57.87 | -0.28% | 310 |
| Nov 3, 2025 | 57.00 | 58.03 | 57.00 | 58.03 | 58.03 | -1.73% | 16 |
| Oct 31, 2025 | 58.81 | 59.22 | 58.75 | 59.05 | 59.05 | 1.81% | 24 |
| Oct 30, 2025 | 59.98 | 59.98 | 57.78 | 58.00 | 58.00 | -1.33% | 732 |
| Oct 29, 2025 | 60.72 | 60.72 | 57.00 | 58.78 | 58.78 | 0.20% | 618 |
| Oct 28, 2025 | 58.49 | 59.45 | 57.05 | 58.66 | 58.66 | -0.73% | 24 |
| Oct 27, 2025 | 58.77 | 59.50 | 56.93 | 59.09 | 59.09 | -0.07% | 388 |
| Oct 24, 2025 | 59.54 | 59.94 | 58.73 | 59.13 | 59.13 | 0.48% | 126 |
| Oct 23, 2025 | 59.18 | 61.72 | 58.10 | 58.85 | 58.85 | -1.04% | 165 |
| Oct 21, 2025 | 59.16 | 60.56 | 58.20 | 59.47 | 59.47 | 0.52% | 267 |
| Oct 20, 2025 | 60.26 | 61.56 | 57.54 | 59.16 | 59.16 | -1.35% | 4,678 |
| Oct 17, 2025 | 60.00 | 61.90 | 59.95 | 59.97 | 59.97 | 0.13% | 3,395 |
| Oct 16, 2025 | 58.51 | 60.20 | 58.33 | 59.89 | 59.89 | 3.69% | 8,161 |
| Oct 15, 2025 | 59.00 | 59.90 | 57.72 | 57.76 | 57.76 | 0.63% | 6,256 |
| Oct 14, 2025 | 61.90 | 61.90 | 56.00 | 57.40 | 57.40 | 1.76% | 880 |
| Oct 13, 2025 | 54.20 | 59.19 | 54.14 | 56.41 | 56.41 | 4.83% | 5,337 |