Skip to main content
Signatureglobal (India) Limited (BOM:543990)
India flag India · Delayed Price · Currency is INR
874.15
-28.60 (-3.17%)
At close: Mar 9, 2026

Signatureglobal (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026922.50925.00891.90902.75902.75-2.14%13,197
Mar 5, 2026934.70952.30904.65922.50922.500.39%17,752
Mar 4, 2026930.25942.80907.35918.95918.95-4.39%16,884
Mar 2, 2026945.55977.00945.55961.15961.15-2.89%19,085
Feb 27, 2026954.30995.00929.00989.80989.804.12%25,258
Feb 26, 2026890.75954.30890.75950.65950.650.29%17,467
Feb 25, 2026944.95953.30928.60947.90947.901.71%19,887
Feb 24, 2026980.90982.20928.50931.95931.95-5.42%23,006
Feb 23, 20261,010.201,016.35959.55985.35985.35-2.11%21,638
Feb 20, 20261,019.451,035.80999.601,006.551,006.55-3.06%17,578
Feb 19, 20261,059.951,067.251,035.001,038.351,038.35-2.21%14,206
Feb 18, 20261,070.101,077.301,058.151,061.801,061.80-0.66%15,801
Feb 17, 20261,077.751,100.001,063.701,068.851,068.85-2.65%21,787
Feb 16, 20261,050.851,110.551,050.851,097.951,097.955.34%77,565
Feb 13, 2026964.151,053.15964.151,042.251,042.256.12%95,374
Feb 12, 2026982.951,000.30970.30982.15982.15-0.08%17,632
Feb 11, 2026950.55985.25945.05982.90982.903.54%21,743
Feb 10, 2026913.05960.00912.05949.30949.304.18%26,039
Feb 9, 2026891.50914.40885.85911.20911.202.23%17,435
Feb 6, 2026886.90894.65847.65891.30891.300.51%20,770
Feb 5, 2026881.15896.00875.00886.80886.800.45%17,839
Feb 4, 2026862.20914.70842.55882.85882.851.04%30,322
Feb 3, 2026892.15937.75869.85873.75873.75-2.28%29,025
Feb 2, 2026893.40901.50872.60894.10894.10-0.51%17,848
Feb 1, 2026901.90942.40886.85898.65898.65-0.27%22,922
Jan 30, 2026834.00945.70831.95901.05901.057.68%626,889
Jan 29, 2026828.60841.00817.40836.75836.752.17%13,097
Jan 28, 2026820.60830.80800.00818.95818.95-0.20%15,015
Jan 27, 2026860.00866.00774.20820.60820.60-4.78%56,383
Jan 23, 2026886.20886.20856.00861.75861.75-2.86%13,244
Jan 22, 2026889.00910.50878.45887.15887.15-0.20%15,453
Jan 21, 2026881.40896.65868.90888.95888.95-0.02%16,681
Jan 20, 2026890.00897.75879.85889.15889.15-0.16%15,752
Jan 19, 2026914.45915.00888.00890.55890.55-3.09%18,768
Jan 16, 2026924.05932.05915.50918.95918.95-0.44%17,028
Jan 14, 2026947.20949.20915.80923.00923.00-2.54%17,672
Jan 13, 2026956.65961.90922.25947.10947.100.37%26,507
Jan 12, 2026989.95994.70935.00943.65943.65-6.47%78,367
Jan 9, 2026992.751,023.95992.751,008.951,008.951.97%54,816
Jan 8, 20261,085.651,110.95953.30989.50989.50-10.34%272,285
Jan 7, 20261,122.001,122.001,096.601,103.601,103.60-1.57%12,141
Jan 6, 20261,128.901,131.101,118.501,121.151,121.15-0.66%11,341
Jan 5, 20261,127.201,133.401,120.551,128.551,128.550.24%13,145
Jan 2, 20261,122.201,137.501,116.051,125.901,125.90-0.12%15,255
Jan 1, 20261,126.001,132.001,123.901,127.301,127.300.12%11,275
Dec 31, 20251,105.951,130.001,105.951,125.951,125.951.15%15,665
Dec 30, 20251,130.001,135.001,109.701,113.201,113.20-1.80%13,971
Dec 29, 20251,138.951,138.951,129.551,133.551,133.55-0.47%14,062
Dec 26, 20251,140.301,141.751,131.501,138.951,138.95-0.07%11,917
Dec 24, 20251,140.701,147.151,136.001,139.701,139.70-0.08%13,836
Dec 23, 20251,142.001,144.801,136.301,140.651,140.650.13%11,325
Dec 22, 20251,147.251,150.001,134.351,139.201,139.20-0.69%14,080
Dec 19, 20251,137.951,149.801,126.851,147.151,147.150.98%14,817
Dec 18, 20251,129.901,143.651,123.301,136.001,136.000.60%12,193
Dec 17, 20251,121.051,133.651,116.551,129.251,129.250.76%12,297
Dec 16, 20251,108.201,128.001,108.201,120.701,120.70-0.08%11,092
Dec 15, 20251,121.501,124.901,116.551,121.551,121.55-12,209
Dec 12, 20251,121.201,123.801,112.301,121.551,121.550.90%12,064
Dec 11, 20251,111.951,116.901,106.151,111.501,111.500.38%11,174
Dec 10, 20251,129.451,137.001,096.351,107.251,107.25-1.02%14,829
Dec 9, 20251,090.751,121.201,090.751,118.651,118.650.64%12,712
Dec 8, 20251,126.701,126.701,110.001,111.501,111.50-1.10%14,723
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