Signet Industries Limited (BOM:512131)
India
· Delayed Price · Currency is INR 51.34
+1.34 (2.68%)
At close: Apr 28, 2026
Signet Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 51.34 | 51.50 | 49.87 | 50.30 | 50.30 | -2.03% | 420 |
| Apr 28, 2026 | 50.96 | 53.00 | 50.64 | 51.34 | 51.34 | 2.68% | 2,201 |
| Apr 27, 2026 | 48.01 | 51.80 | 48.01 | 50.00 | 50.00 | -0.50% | 1,061 |
| Apr 24, 2026 | 50.35 | 51.65 | 49.90 | 50.25 | 50.25 | -0.50% | 313 |
| Apr 23, 2026 | 50.60 | 52.30 | 50.00 | 50.50 | 50.50 | -0.04% | 649 |
| Apr 22, 2026 | 54.60 | 54.60 | 48.70 | 50.52 | 50.52 | -3.29% | 8,227 |
| Apr 21, 2026 | 53.26 | 53.77 | 51.87 | 52.24 | 52.24 | 3.40% | 1,079 |
| Apr 20, 2026 | 54.16 | 54.16 | 50.52 | 50.52 | 50.52 | -6.72% | 1,482 |
| Apr 17, 2026 | 53.14 | 54.16 | 50.50 | 54.16 | 54.16 | 5.23% | 1,086 |
| Apr 16, 2026 | 55.99 | 55.99 | 51.47 | 51.47 | 51.47 | -1.57% | 550 |
| Apr 15, 2026 | 49.00 | 59.74 | 49.00 | 52.29 | 52.29 | 4.83% | 23,016 |
| Apr 13, 2026 | 48.50 | 49.88 | 48.50 | 49.88 | 49.88 | - | 90 |
| Apr 10, 2026 | 44.00 | 50.19 | 44.00 | 49.88 | 49.88 | 2.99% | 858 |
| Apr 9, 2026 | 50.00 | 51.00 | 48.43 | 48.43 | 48.43 | -5.04% | 251 |
| Apr 8, 2026 | 47.49 | 51.00 | 46.25 | 51.00 | 51.00 | 11.43% | 57 |
| Apr 7, 2026 | 47.45 | 49.00 | 45.77 | 45.77 | 45.77 | -2.53% | 4,160 |
| Apr 6, 2026 | 49.15 | 49.20 | 43.90 | 46.96 | 46.96 | 1.62% | 60 |
| Apr 2, 2026 | 47.23 | 47.23 | 45.44 | 46.21 | 46.21 | -2.16% | 657 |
| Apr 1, 2026 | 45.00 | 47.23 | 44.82 | 47.23 | 47.23 | 7.34% | 789 |
| Mar 30, 2026 | 44.26 | 47.40 | 43.50 | 44.00 | 44.00 | -0.59% | 2,772 |
| Mar 27, 2026 | 45.00 | 46.00 | 43.21 | 44.26 | 44.26 | -3.70% | 4,543 |
| Mar 25, 2026 | 44.87 | 47.00 | 40.60 | 45.96 | 45.96 | 5.66% | 2,042 |
| Mar 24, 2026 | 42.00 | 43.92 | 40.00 | 43.50 | 43.50 | 4.24% | 1,938 |
| Mar 23, 2026 | 41.01 | 42.19 | 41.01 | 41.73 | 41.73 | -5.14% | 1,562 |
| Mar 20, 2026 | 48.00 | 48.00 | 42.63 | 43.99 | 43.99 | 1.81% | 384 |
| Mar 19, 2026 | 45.50 | 45.50 | 40.91 | 43.21 | 43.21 | -5.28% | 358 |
| Mar 18, 2026 | 45.00 | 45.95 | 44.92 | 45.62 | 45.62 | -0.28% | 995 |
| Mar 17, 2026 | 43.79 | 45.75 | 40.05 | 45.75 | 45.75 | 3.98% | 2,310 |
| Mar 16, 2026 | 41.52 | 55.00 | 41.52 | 44.00 | 44.00 | -5.68% | 2,279 |
| Mar 13, 2026 | 46.60 | 48.00 | 40.60 | 46.65 | 46.65 | -0.06% | 669 |
| Mar 12, 2026 | 47.80 | 47.80 | 43.81 | 46.68 | 46.68 | -1.10% | 36 |
| Mar 11, 2026 | 45.00 | 47.35 | 45.00 | 47.20 | 47.20 | 2.77% | 790 |
| Mar 10, 2026 | 45.00 | 48.00 | 44.39 | 45.93 | 45.93 | 2.41% | 596 |
| 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 |