Skip to main content
Signatureglobal (India) Limited (BOM:543990)
India flag India · Delayed Price · Currency is INR
1,123.90
+8.00 (0.72%)
At close: Dec 5, 2025

Signatureglobal (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,116.001,133.101,116.001,123.901,123.900.72%12,596
Dec 4, 20251,116.601,127.551,106.501,115.901,115.90-0.15%13,492
Dec 3, 20251,128.051,130.101,115.551,117.551,117.55-0.94%12,666
Dec 2, 20251,125.201,137.701,124.301,128.101,128.10-0.22%86,764
Dec 1, 20251,112.901,133.451,112.901,130.601,130.601.39%12,767
Nov 28, 20251,119.151,125.201,101.351,115.051,115.05-0.59%13,175
Nov 27, 20251,142.751,144.351,120.301,121.651,121.65-1.15%13,289
Nov 26, 20251,111.701,136.001,111.701,134.651,134.652.08%13,674
Nov 25, 20251,102.001,120.901,098.051,111.501,111.500.35%13,126
Nov 24, 20251,096.351,118.951,096.351,107.601,107.60-0.86%15,083
Nov 21, 20251,125.801,126.201,110.451,117.251,117.25-0.69%13,554
Nov 20, 20251,110.301,128.701,110.051,125.051,125.051.22%11,993
Nov 19, 20251,110.951,122.851,100.701,111.501,111.500.11%14,150
Nov 18, 20251,110.601,116.201,100.651,110.251,110.250.01%13,665
Nov 17, 20251,114.501,119.951,100.251,110.101,110.10-0.21%13,432
Nov 14, 20251,080.001,117.401,080.001,112.451,112.450.86%15,185
Nov 13, 20251,073.751,111.851,073.751,102.951,102.953.54%22,827
Nov 12, 20251,056.951,068.751,034.001,065.201,065.202.36%14,116
Nov 11, 20251,029.901,043.001,016.501,040.651,040.651.56%15,147
Nov 10, 20251,025.851,048.301,016.751,024.701,024.70-3.03%25,192
Nov 7, 20251,072.851,072.851,051.201,056.751,056.75-1.96%18,200
Nov 6, 20251,078.751,086.001,069.301,077.901,077.900.17%15,527
Nov 4, 20251,102.801,107.301,074.351,076.051,076.05-2.26%15,078
Nov 3, 20251,075.951,107.001,075.951,100.901,100.901.53%14,794
Oct 31, 20251,076.051,103.401,076.051,084.351,084.35-0.99%14,146
Oct 30, 20251,085.151,116.351,085.151,095.201,095.200.15%14,731
Oct 29, 20251,114.951,114.951,087.251,093.551,093.550.68%14,769
Oct 28, 20251,081.551,098.251,068.001,086.151,086.15-1.58%18,341
Oct 27, 20251,090.051,108.851,090.051,103.601,103.60-0.37%15,857
Oct 24, 20251,067.051,116.001,064.851,107.701,107.704.09%24,330
Oct 23, 20251,055.001,074.601,055.001,064.151,064.15-0.80%15,731
Oct 21, 20251,050.051,079.251,050.051,072.751,072.750.03%6,686
Oct 20, 20251,050.001,075.701,050.001,072.401,072.400.19%18,885
Oct 17, 20251,060.001,072.751,055.451,070.401,070.400.15%17,099
Oct 16, 20251,043.001,072.001,038.201,068.851,068.852.38%18,700
Oct 15, 2025995.051,047.45995.051,044.051,044.054.27%18,858
Oct 14, 20251,037.351,042.50996.501,001.251,001.25-3.55%14,903
Oct 13, 20251,024.801,047.551,009.951,038.151,038.150.71%17,520
Oct 10, 20251,013.901,034.501,004.101,030.801,030.802.54%13,075
Oct 9, 20251,002.101,008.70989.001,005.251,005.250.50%16,227
Oct 8, 20251,026.001,029.90997.951,000.201,000.20-2.46%16,915
Oct 7, 20251,038.401,043.051,020.901,025.451,025.45-0.73%13,121
Oct 6, 20251,059.601,059.601,027.351,033.001,033.00-1.77%15,261
Oct 3, 20251,050.001,058.101,047.601,051.651,051.650.61%11,884
Oct 1, 20251,055.601,059.101,043.001,045.301,045.30-0.90%16,142
Sep 30, 20251,083.301,083.301,049.001,054.801,054.80-2.74%14,678
Sep 29, 20251,050.501,092.001,048.051,084.551,084.552.78%17,112
Sep 26, 20251,078.801,083.851,052.301,055.201,055.20-2.16%14,213
Sep 25, 20251,093.051,094.001,074.601,078.501,078.50-1.52%16,517
Sep 24, 20251,112.701,112.951,087.951,095.151,095.15-1.03%14,591
Sep 23, 20251,110.051,120.351,101.351,106.501,106.50-0.55%13,046
Sep 22, 20251,097.451,130.601,097.451,112.651,112.650.54%15,189
Sep 19, 20251,143.051,154.701,095.001,106.651,106.65-3.32%21,746
Sep 18, 20251,137.001,154.901,130.851,144.701,144.700.72%14,107
Sep 17, 20251,142.751,148.701,133.201,136.501,136.50-0.55%12,220
Sep 16, 20251,137.551,153.651,131.351,142.751,142.750.61%13,687
Sep 15, 20251,131.051,138.801,122.901,135.801,135.801.72%13,647
Sep 12, 20251,130.801,130.801,111.851,116.601,116.60-0.41%202,800
Sep 11, 20251,127.951,139.401,119.801,121.251,121.25-0.52%14,432
Sep 10, 20251,095.001,132.001,095.001,127.151,127.151.74%13,159
Sep 9, 20251,085.051,118.851,085.051,107.901,107.900.62%12,430
Sep 8, 20251,108.001,118.201,093.451,101.051,101.05-0.43%13,112
Sep 5, 20251,148.951,148.951,090.551,105.851,105.850.34%13,378
Sep 4, 20251,103.001,117.001,098.901,102.151,102.15-0.10%11,996
Sep 3, 20251,084.951,106.751,078.051,103.201,103.201.45%13,849
Sep 2, 20251,074.951,090.751,065.901,087.451,087.451.21%14,013
Sep 1, 20251,114.951,114.951,066.701,074.401,074.40-1.17%14,172
Aug 29, 20251,092.051,107.401,074.601,087.151,087.15-1.41%17,376
Aug 28, 20251,107.801,111.401,100.051,102.751,102.75-1.30%11,760
Aug 26, 20251,112.101,130.901,110.351,117.301,117.30-1.07%13,319
Aug 25, 20251,149.951,149.951,119.001,129.401,129.400.59%12,681
Aug 22, 20251,132.251,132.251,112.001,122.751,122.75-0.72%11,918
Aug 21, 20251,121.651,136.851,116.801,130.901,130.901.55%14,141
Aug 20, 20251,113.751,119.501,101.101,113.651,113.650.94%15,328
Aug 19, 20251,114.951,114.951,099.401,103.301,103.30-0.24%14,968
Aug 18, 20251,115.951,118.951,100.501,105.901,105.900.48%13,893
Aug 14, 20251,144.951,144.951,097.451,100.601,100.60-1.07%12,617
Aug 13, 20251,106.051,116.751,096.101,112.551,112.550.27%12,862
Aug 12, 20251,115.001,120.501,107.001,109.601,109.60-0.14%13,062
Aug 11, 20251,147.801,147.801,109.201,111.101,111.100.01%13,099
Aug 8, 20251,149.201,149.201,104.551,111.001,111.000.33%21,616
Aug 7, 20251,139.951,139.951,096.051,107.301,107.30-0.91%13,588
Aug 6, 20251,144.551,148.001,116.201,117.501,117.50-2.22%11,648
Aug 5, 20251,158.651,158.651,133.351,142.851,142.85-1.30%11,731
Aug 4, 20251,128.751,160.051,117.301,157.851,157.852.25%13,755
Aug 1, 20251,142.151,144.451,116.901,132.401,132.40-1.08%14,231
Jul 31, 20251,124.101,152.751,111.101,144.801,144.801.40%13,977
Jul 30, 20251,117.051,143.601,117.051,128.951,128.95-0.01%14,655
Jul 29, 20251,164.951,164.951,120.401,129.101,129.10-3.19%17,828
Jul 28, 20251,188.501,188.501,161.001,166.351,166.35-1.59%9,216
Jul 25, 20251,210.951,210.951,174.001,185.251,185.25-0.70%15,648
Jul 24, 20251,221.501,223.151,191.301,193.551,193.55-2.29%12,278
Jul 23, 20251,225.301,228.351,208.101,221.501,221.500.23%12,671
Jul 22, 20251,238.651,239.601,214.301,218.651,218.65-1.34%13,205
Jul 21, 20251,267.351,267.351,232.101,235.251,235.25-0.84%12,084
Jul 18, 20251,230.051,253.951,230.051,245.751,245.750.19%12,047
Jul 17, 20251,255.751,261.651,241.001,243.351,243.35-0.73%13,142
Jul 16, 20251,259.201,263.701,249.251,252.501,252.50-0.18%13,697
Jul 15, 20251,267.351,267.351,239.801,254.701,254.700.04%14,966
Jul 14, 20251,267.351,267.351,244.051,254.201,254.20-0.12%13,096