Sigma Advanced Systems Limited (BOM:532408)
India
· Delayed Price · Currency is INR 260.95
+12.40 (4.99%)
At close: Apr 28, 2026
Sigma Advanced Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 273.95 | 273.95 | 273.95 | 273.95 | 273.95 | 4.98% | 10,535 |
| Apr 28, 2026 | 260.95 | 260.95 | 260.95 | 260.95 | 260.95 | 4.99% | 18,667 |
| Apr 27, 2026 | 248.55 | 248.55 | 248.55 | 248.55 | 248.55 | 4.98% | 19,724 |
| Apr 24, 2026 | 240.00 | 240.00 | 226.10 | 236.75 | 236.75 | -0.50% | 67,462 |
| Apr 23, 2026 | 235.00 | 237.95 | 223.05 | 237.95 | 237.95 | 4.99% | 148,975 |
| Apr 22, 2026 | 226.65 | 226.65 | 221.25 | 226.65 | 226.65 | 4.98% | 80,968 |
| Apr 21, 2026 | 215.90 | 215.90 | 206.20 | 215.90 | 215.90 | 4.98% | 101,091 |
| Apr 20, 2026 | 201.00 | 205.65 | 199.85 | 205.65 | 205.65 | 4.98% | 38,471 |
| Apr 17, 2026 | 198.00 | 200.05 | 192.25 | 195.90 | 195.90 | 2.81% | 245,431 |
| Apr 16, 2026 | 183.50 | 190.55 | 183.50 | 190.55 | 190.55 | 4.99% | 34,713 |
| Apr 15, 2026 | 173.05 | 181.70 | 173.05 | 181.50 | 181.50 | 4.88% | 13,566 |
| Apr 13, 2026 | 176.00 | 176.00 | 169.80 | 173.05 | 173.05 | -3.16% | 47,847 |
| Apr 10, 2026 | 174.00 | 178.70 | 174.00 | 178.70 | 178.70 | 4.99% | 5,952 |
| Apr 9, 2026 | 174.80 | 174.80 | 168.10 | 170.20 | 170.20 | 0.29% | 7,232 |
| Apr 8, 2026 | 169.40 | 169.70 | 168.50 | 169.70 | 169.70 | 4.98% | 4,588 |
| Apr 7, 2026 | 159.35 | 162.95 | 155.95 | 161.65 | 161.65 | 3.66% | 3,134 |
| Apr 6, 2026 | 159.90 | 163.70 | 153.30 | 155.95 | 155.95 | -1.27% | 16,640 |
| Apr 2, 2026 | 156.55 | 159.95 | 149.00 | 157.95 | 157.95 | 3.40% | 14,205 |
| Apr 1, 2026 | 146.00 | 152.75 | 146.00 | 152.75 | 152.75 | 4.98% | 17,475 |
| Mar 30, 2026 | 159.00 | 159.00 | 145.40 | 145.50 | 145.50 | -4.93% | 24,291 |
| Mar 27, 2026 | 161.10 | 161.10 | 153.05 | 153.05 | 153.05 | -5.00% | 23,476 |
| Mar 25, 2026 | 164.60 | 168.00 | 160.00 | 161.10 | 161.10 | -2.13% | 19,347 |
| Mar 24, 2026 | 164.10 | 171.70 | 162.20 | 164.60 | 164.60 | 0.24% | 18,145 |
| Mar 23, 2026 | 174.80 | 175.00 | 164.15 | 164.20 | 164.20 | -4.95% | 20,747 |
| Mar 20, 2026 | 166.00 | 172.95 | 166.00 | 172.75 | 172.75 | 4.86% | 35,200 |
| Mar 19, 2026 | 162.60 | 168.35 | 161.55 | 164.75 | 164.75 | 2.74% | 163,185 |
| Mar 18, 2026 | 153.00 | 160.35 | 153.00 | 160.35 | 160.35 | 4.98% | 11,330 |
| Mar 17, 2026 | 143.00 | 152.75 | 143.00 | 152.75 | 152.75 | 4.98% | 22,161 |
| Mar 16, 2026 | 146.00 | 147.45 | 139.30 | 145.50 | 145.50 | -0.10% | 26,633 |
| Mar 13, 2026 | 153.00 | 154.00 | 145.00 | 145.65 | 145.65 | -4.55% | 24,423 |
| Mar 12, 2026 | 154.10 | 162.00 | 150.00 | 152.60 | 152.60 | -1.52% | 17,647 |
| Mar 11, 2026 | 157.30 | 157.85 | 153.20 | 154.95 | 154.95 | 0.16% | 66,423 |
| Mar 10, 2026 | 152.10 | 158.90 | 152.10 | 154.70 | 154.70 | 1.28% | 3,959 |
| Mar 9, 2026 | 157.55 | 160.00 | 152.75 | 152.75 | 152.75 | -4.98% | 7,960 |
| Mar 6, 2026 | 160.65 | 162.20 | 158.85 | 160.75 | 160.75 | 0.06% | 2,791 |
| Mar 5, 2026 | 162.00 | 163.50 | 157.10 | 160.65 | 160.65 | 2.75% | 11,475 |
| Mar 4, 2026 | 164.90 | 164.90 | 155.35 | 156.35 | 156.35 | -3.07% | 8,211 |
| Mar 2, 2026 | 152.00 | 167.70 | 152.00 | 161.30 | 161.30 | 0.97% | 20,510 |
| Feb 27, 2026 | 159.50 | 161.05 | 153.85 | 159.75 | 159.75 | 0.85% | 17,912 |
| Feb 26, 2026 | 168.00 | 168.00 | 157.80 | 158.40 | 158.40 | -4.64% | 18,497 |
| Feb 25, 2026 | 168.00 | 169.40 | 162.90 | 166.10 | 166.10 | -0.33% | 36,232 |
| Feb 24, 2026 | 180.00 | 182.80 | 165.40 | 166.65 | 166.65 | -4.28% | 92,434 |
| Feb 23, 2026 | 182.30 | 182.30 | 172.90 | 174.10 | 174.10 | -2.57% | 2,233 |
| Feb 20, 2026 | 184.00 | 184.40 | 178.70 | 178.70 | 178.70 | -2.32% | 4,206 |
| Feb 19, 2026 | 191.80 | 191.80 | 182.00 | 182.95 | 182.95 | 0.14% | 23,539 |
| Feb 18, 2026 | 176.00 | 182.70 | 176.00 | 182.70 | 182.70 | 5.00% | 67,665 |
| Feb 17, 2026 | 178.00 | 178.00 | 172.50 | 174.00 | 174.00 | -1.89% | 4,940 |
| Feb 16, 2026 | 184.00 | 186.00 | 176.10 | 177.35 | 177.35 | -4.32% | 33,472 |
| Feb 13, 2026 | 197.95 | 197.95 | 184.60 | 185.35 | 185.35 | -4.46% | 14,151 |
| Feb 12, 2026 | 198.40 | 198.40 | 193.00 | 194.00 | 194.00 | -0.33% | 7,738 |
| Feb 11, 2026 | 190.95 | 195.15 | 189.00 | 194.65 | 194.65 | 3.02% | 10,071 |
| Feb 10, 2026 | 192.50 | 193.00 | 187.80 | 188.95 | 188.95 | 0.32% | 6,831 |
| Feb 9, 2026 | 189.95 | 196.90 | 185.60 | 188.35 | 188.35 | 0.27% | 16,729 |
| Feb 6, 2026 | 187.50 | 189.00 | 182.00 | 187.85 | 187.85 | 0.64% | 6,949 |
| Feb 5, 2026 | 181.00 | 189.00 | 174.00 | 186.65 | 186.65 | 3.15% | 5,631 |
| Feb 4, 2026 | 180.55 | 180.95 | 176.10 | 180.95 | 180.95 | 4.99% | 15,096 |
| Feb 3, 2026 | 168.90 | 173.00 | 167.00 | 172.35 | 172.35 | 4.33% | 6,687 |
| Feb 2, 2026 | 170.15 | 170.15 | 164.75 | 165.20 | 165.20 | -3.05% | 864 |
| Feb 1, 2026 | 165.35 | 173.00 | 163.30 | 170.40 | 170.40 | -0.84% | 5,427 |
| Jan 30, 2026 | 175.70 | 177.90 | 169.10 | 171.85 | 171.85 | -3.02% | 11,021 |
| Jan 29, 2026 | 172.00 | 178.00 | 170.00 | 177.20 | 177.20 | 3.41% | 12,906 |
| Jan 28, 2026 | 170.90 | 173.70 | 169.90 | 171.35 | 171.35 | 0.06% | 21,952 |
| Jan 27, 2026 | 174.35 | 178.50 | 167.00 | 171.25 | 171.25 | -1.75% | 11,120 |
| Jan 23, 2026 | 178.95 | 182.25 | 172.30 | 174.30 | 174.30 | 0.40% | 8,442 |
| Jan 22, 2026 | 165.95 | 173.60 | 165.95 | 173.60 | 173.60 | 4.99% | 5,772 |
| Jan 21, 2026 | 170.50 | 173.80 | 165.20 | 165.35 | 165.35 | -4.89% | 10,760 |
| Jan 20, 2026 | 182.00 | 182.00 | 173.85 | 173.85 | 173.85 | -4.97% | 7,095 |
| Jan 19, 2026 | 185.85 | 190.30 | 181.10 | 182.95 | 182.95 | -4.01% | 18,701 |
| Jan 16, 2026 | 195.70 | 197.40 | 190.05 | 190.60 | 190.60 | -3.64% | 7,477 |
| Jan 14, 2026 | 190.85 | 200.35 | 189.00 | 197.80 | 197.80 | 3.64% | 25,395 |
| Jan 13, 2026 | 186.05 | 193.00 | 186.05 | 190.85 | 190.85 | 2.36% | 2,621 |
| Jan 12, 2026 | 193.00 | 193.00 | 184.35 | 186.45 | 186.45 | -3.92% | 16,790 |
| Jan 9, 2026 | 203.00 | 203.40 | 193.00 | 194.05 | 194.05 | -3.65% | 6,716 |
| Jan 8, 2026 | 202.00 | 205.00 | 196.05 | 201.40 | 201.40 | 0.52% | 17,851 |
| Jan 7, 2026 | 206.85 | 207.95 | 200.00 | 200.35 | 200.35 | -1.52% | 5,834 |
| Jan 6, 2026 | 206.95 | 207.00 | 199.55 | 203.45 | 203.45 | -0.25% | 5,234 |
| Jan 5, 2026 | 210.15 | 217.00 | 198.30 | 203.95 | 203.95 | -1.69% | 19,506 |
| Jan 2, 2026 | 207.45 | 207.45 | 201.25 | 207.45 | 207.45 | 4.98% | 59,681 |
| Jan 1, 2026 | 190.10 | 197.60 | 190.10 | 197.60 | 197.60 | 4.99% | 11,917 |
| Dec 31, 2025 | 191.25 | 192.55 | 187.05 | 188.20 | 188.20 | -1.49% | 7,795 |
| Dec 30, 2025 | 192.00 | 192.00 | 186.15 | 191.05 | 191.05 | -1.42% | 7,723 |
| Dec 29, 2025 | 209.80 | 209.80 | 193.80 | 193.80 | 193.80 | -4.98% | 30,035 |
| Dec 26, 2025 | 201.00 | 209.00 | 194.05 | 203.95 | 203.95 | 1.54% | 33,307 |
| Dec 24, 2025 | 200.85 | 200.85 | 200.85 | 200.85 | 200.85 | 4.99% | 1,511 |
| Dec 23, 2025 | 191.30 | 191.30 | 191.30 | 191.30 | 191.30 | 4.99% | 1,068 |
| Dec 22, 2025 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | 4.98% | 8,623 |
| Dec 19, 2025 | 170.80 | 176.00 | 170.00 | 173.55 | 173.55 | 1.61% | 7,386 |
| Dec 18, 2025 | 173.60 | 174.50 | 170.00 | 170.80 | 170.80 | -4.53% | 18,914 |
| Dec 17, 2025 | 179.15 | 179.15 | 177.00 | 178.90 | 178.90 | -0.14% | 7,275 |
| Dec 16, 2025 | 178.50 | 186.50 | 175.00 | 179.15 | 179.15 | -1.16% | 4,997 |
| Dec 15, 2025 | 184.00 | 186.95 | 181.00 | 181.25 | 181.25 | -1.57% | 3,197 |
| Dec 12, 2025 | 182.00 | 187.00 | 180.00 | 184.15 | 184.15 | 0.63% | 5,175 |
| Dec 11, 2025 | 185.70 | 185.70 | 177.65 | 183.00 | 183.00 | -0.97% | 4,917 |
| Dec 10, 2025 | 194.90 | 196.90 | 183.00 | 184.80 | 184.80 | -1.99% | 10,115 |
| Dec 9, 2025 | 181.05 | 190.00 | 180.10 | 188.55 | 188.55 | -0.53% | 13,179 |
| Dec 8, 2025 | 196.00 | 198.95 | 189.55 | 189.55 | 189.55 | -4.99% | 3,734 |
| Dec 5, 2025 | 197.70 | 203.55 | 197.30 | 199.50 | 199.50 | 0.91% | 9,366 |
| Dec 4, 2025 | 194.00 | 203.90 | 193.15 | 197.70 | 197.70 | 1.00% | 9,167 |
| Dec 3, 2025 | 195.70 | 200.00 | 193.40 | 195.75 | 195.75 | -1.48% | 1,400 |
| Dec 2, 2025 | 196.10 | 202.95 | 195.00 | 198.70 | 198.70 | -1.54% | 7,347 |