Sigachi Industries Limited (NSE:SIGACHI)
India
· Delayed Price · Currency is INR 18.77
-0.36 (-1.88%)
At close: Mar 9, 2026
Sigachi Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.90 | 18.95 | 18.25 | 18.77 | 18.77 | -1.88% | 2,853,245 |
| Mar 6, 2026 | 19.25 | 19.57 | 19.00 | 19.13 | 19.13 | -1.24% | 2,458,492 |
| Mar 5, 2026 | 19.80 | 19.86 | 19.18 | 19.37 | 19.37 | -0.62% | 2,975,880 |
| Mar 4, 2026 | 19.30 | 19.60 | 19.20 | 19.49 | 19.49 | -1.66% | 2,570,138 |
| Mar 2, 2026 | 19.61 | 20.08 | 19.34 | 19.82 | 19.82 | -1.83% | 3,756,185 |
| Feb 27, 2026 | 20.17 | 21.40 | 19.91 | 20.19 | 20.19 | 0.10% | 2,968,166 |
| Feb 26, 2026 | 20.27 | 20.60 | 19.97 | 20.17 | 20.17 | -0.20% | 2,919,371 |
| Feb 25, 2026 | 20.92 | 21.16 | 19.86 | 20.21 | 20.21 | -2.46% | 6,218,564 |
| Feb 24, 2026 | 21.20 | 21.22 | 20.49 | 20.72 | 20.72 | -2.08% | 3,600,327 |
| Feb 23, 2026 | 22.19 | 22.50 | 20.96 | 21.16 | 21.16 | -3.95% | 4,937,516 |
| Feb 20, 2026 | 22.21 | 22.30 | 21.78 | 22.03 | 22.03 | -0.81% | 2,325,293 |
| Feb 19, 2026 | 22.25 | 22.49 | 22.00 | 22.21 | 22.21 | -0.54% | 2,937,031 |
| Feb 18, 2026 | 23.30 | 23.30 | 21.92 | 22.33 | 22.33 | -3.25% | 3,203,860 |
| Feb 17, 2026 | 22.50 | 23.29 | 22.12 | 23.08 | 23.08 | 3.36% | 3,041,501 |
| Feb 16, 2026 | 21.96 | 23.34 | 21.54 | 22.33 | 22.33 | -2.96% | 4,681,299 |
| Feb 13, 2026 | 24.00 | 24.00 | 22.86 | 23.01 | 23.01 | -4.20% | 2,822,700 |
| Feb 12, 2026 | 24.34 | 24.60 | 23.90 | 24.02 | 24.02 | -2.99% | 2,635,687 |
| Feb 11, 2026 | 26.16 | 26.16 | 24.02 | 24.76 | 24.76 | -5.02% | 6,521,914 |
| Feb 10, 2026 | 25.88 | 26.65 | 25.61 | 26.07 | 26.07 | 0.73% | 8,679,378 |
| Feb 9, 2026 | 23.88 | 26.20 | 23.55 | 25.88 | 25.88 | 7.83% | 10,973,160 |
| Feb 6, 2026 | 24.29 | 24.35 | 23.28 | 24.00 | 24.00 | -1.07% | 7,395,816 |
| Feb 5, 2026 | 24.20 | 25.50 | 23.00 | 24.26 | 24.26 | 3.01% | 26,810,640 |
| Feb 4, 2026 | 20.74 | 24.78 | 20.01 | 23.55 | 23.55 | 14.04% | 32,302,580 |
| Feb 3, 2026 | 22.85 | 22.85 | 20.20 | 20.65 | 20.65 | 3.30% | 9,169,286 |
| Feb 2, 2026 | 20.13 | 20.25 | 18.92 | 19.99 | 19.99 | 0.25% | 6,219,945 |
| Feb 1, 2026 | 20.00 | 20.59 | 19.45 | 19.94 | 19.94 | 0.30% | 3,528,833 |
| Jan 30, 2026 | 19.88 | 20.37 | 19.30 | 19.88 | 19.88 | - | 8,240,074 |
| Jan 29, 2026 | 20.81 | 21.16 | 19.40 | 19.88 | 19.88 | -3.21% | 11,516,520 |
| Jan 28, 2026 | 19.83 | 21.13 | 19.45 | 20.54 | 20.54 | 4.74% | 13,820,760 |
| Jan 27, 2026 | 22.49 | 22.50 | 19.40 | 19.61 | 19.61 | -12.34% | 23,858,870 |
| Jan 23, 2026 | 23.35 | 24.00 | 21.92 | 22.37 | 22.37 | -2.78% | 7,815,515 |
| Jan 22, 2026 | 24.10 | 25.50 | 22.51 | 23.01 | 23.01 | -2.91% | 16,214,180 |
| Jan 21, 2026 | 24.11 | 24.50 | 23.45 | 23.70 | 23.70 | -1.99% | 6,199,486 |
| Jan 20, 2026 | 26.40 | 26.41 | 23.65 | 24.18 | 24.18 | -8.41% | 9,029,898 |
| Jan 19, 2026 | 27.27 | 27.40 | 26.25 | 26.40 | 26.40 | -3.90% | 2,019,723 |
| Jan 16, 2026 | 27.86 | 28.38 | 27.31 | 27.47 | 27.47 | -1.40% | 3,364,661 |
| Jan 14, 2026 | 28.45 | 28.63 | 27.65 | 27.86 | 27.86 | -1.59% | 4,188,156 |
| Jan 13, 2026 | 28.50 | 28.91 | 28.11 | 28.31 | 28.31 | -0.14% | 2,340,605 |
| Jan 12, 2026 | 29.90 | 29.90 | 28.06 | 28.35 | 28.35 | -5.22% | 4,240,504 |
| Jan 9, 2026 | 30.15 | 30.15 | 29.43 | 29.91 | 29.91 | -0.66% | 10,212,600 |
| Jan 8, 2026 | 30.31 | 30.65 | 30.00 | 30.11 | 30.11 | -0.56% | 2,167,750 |
| Jan 7, 2026 | 30.40 | 30.73 | 30.15 | 30.28 | 30.28 | -0.33% | 2,152,818 |
| Jan 6, 2026 | 31.00 | 31.13 | 30.30 | 30.38 | 30.38 | -1.65% | 2,645,092 |
| Jan 5, 2026 | 31.49 | 31.90 | 30.06 | 30.89 | 30.89 | -1.44% | 3,183,223 |
| Jan 2, 2026 | 30.76 | 31.44 | 30.60 | 31.34 | 31.34 | 2.35% | 2,834,231 |
| Jan 1, 2026 | 31.15 | 31.43 | 30.52 | 30.62 | 30.62 | -1.61% | 3,868,708 |
| Dec 31, 2025 | 32.25 | 32.38 | 30.92 | 31.12 | 31.12 | -3.02% | 5,288,245 |
| Dec 30, 2025 | 32.29 | 32.47 | 31.82 | 32.09 | 32.09 | -0.56% | 2,150,660 |
| Dec 29, 2025 | 31.60 | 33.44 | 30.50 | 32.27 | 32.27 | -4.95% | 8,727,995 |
| Dec 26, 2025 | 34.39 | 34.39 | 33.85 | 33.95 | 33.95 | -0.29% | 1,090,478 |
| Dec 24, 2025 | 34.49 | 34.66 | 34.00 | 34.05 | 34.05 | -0.96% | 936,660 |
| Dec 23, 2025 | 34.45 | 34.73 | 34.22 | 34.38 | 34.38 | 0.59% | 1,022,903 |
| Dec 22, 2025 | 34.34 | 34.64 | 33.85 | 34.18 | 34.18 | - | 1,012,828 |
| Dec 19, 2025 | 34.09 | 34.37 | 33.70 | 34.18 | 34.18 | 0.74% | 1,354,507 |
| Dec 18, 2025 | 33.80 | 34.15 | 33.49 | 33.93 | 33.93 | -0.38% | 1,129,275 |
| Dec 17, 2025 | 34.54 | 34.69 | 34.00 | 34.06 | 34.06 | -1.05% | 1,359,416 |
| Dec 16, 2025 | 34.44 | 35.49 | 33.97 | 34.42 | 34.42 | 0.41% | 3,797,700 |
| Dec 15, 2025 | 34.57 | 35.19 | 34.15 | 34.28 | 34.28 | -2.31% | 1,471,140 |
| Dec 12, 2025 | 34.67 | 35.70 | 34.36 | 35.09 | 35.09 | 1.33% | 2,806,218 |
| Dec 11, 2025 | 34.99 | 34.99 | 34.24 | 34.63 | 34.63 | -0.57% | 1,153,947 |
| Dec 10, 2025 | 34.50 | 35.23 | 34.28 | 34.83 | 34.83 | 0.49% | 1,588,297 |
| Dec 9, 2025 | 33.80 | 36.36 | 33.08 | 34.66 | 34.66 | 2.09% | 3,372,682 |
| Dec 8, 2025 | 34.70 | 35.24 | 33.31 | 33.95 | 33.95 | -2.58% | 3,625,187 |
| Dec 5, 2025 | 34.85 | 35.50 | 34.56 | 34.85 | 34.85 | -0.60% | 1,773,723 |
| Dec 4, 2025 | 35.20 | 35.60 | 34.38 | 35.06 | 35.06 | -0.20% | 3,824,210 |
| Dec 3, 2025 | 35.78 | 35.78 | 34.51 | 35.13 | 35.13 | -0.09% | 4,565,132 |
| Dec 2, 2025 | 37.07 | 37.07 | 34.42 | 35.16 | 35.16 | -5.15% | 11,863,660 |
| Dec 1, 2025 | 39.18 | 40.80 | 36.62 | 37.07 | 37.07 | -2.93% | 57,375,570 |
| Nov 28, 2025 | 34.50 | 39.90 | 34.35 | 38.19 | 38.19 | 10.50% | 88,081,050 |
| Nov 27, 2025 | 35.40 | 35.40 | 34.05 | 34.56 | 34.56 | -0.32% | 707,925 |
| Nov 26, 2025 | 34.05 | 34.90 | 34.05 | 34.67 | 34.67 | 1.82% | 687,385 |
| Nov 25, 2025 | 33.79 | 34.31 | 33.59 | 34.05 | 34.05 | 0.86% | 879,875 |
| Nov 24, 2025 | 34.60 | 34.74 | 33.55 | 33.76 | 33.76 | -2.51% | 1,042,946 |
| Nov 21, 2025 | 35.20 | 35.27 | 34.06 | 34.63 | 34.63 | -1.81% | 908,257 |
| Nov 20, 2025 | 35.30 | 35.70 | 35.12 | 35.27 | 35.27 | -0.42% | 823,226 |
| Nov 19, 2025 | 35.24 | 35.75 | 35.05 | 35.42 | 35.42 | 0.74% | 1,052,410 |
| Nov 18, 2025 | 35.71 | 35.78 | 35.02 | 35.16 | 35.16 | -1.95% | 958,643 |
| Nov 17, 2025 | 35.40 | 36.27 | 35.40 | 35.86 | 35.86 | 0.79% | 967,721 |
| Nov 14, 2025 | 35.30 | 35.85 | 35.00 | 35.58 | 35.58 | 0.71% | 680,053 |
| Nov 13, 2025 | 35.60 | 36.50 | 34.10 | 35.33 | 35.33 | -2.70% | 1,377,414 |
| Nov 12, 2025 | 35.78 | 36.49 | 35.77 | 36.31 | 36.31 | 1.54% | 1,281,027 |
| Nov 11, 2025 | 35.34 | 35.90 | 35.22 | 35.76 | 35.76 | 1.05% | 1,062,558 |
| Nov 10, 2025 | 35.70 | 35.81 | 35.11 | 35.39 | 35.39 | -1.06% | 934,328 |
| Nov 7, 2025 | 35.26 | 36.08 | 35.00 | 35.77 | 35.77 | 0.08% | 1,216,660 |
| Nov 6, 2025 | 36.32 | 36.51 | 35.50 | 35.74 | 35.74 | -1.57% | 1,640,766 |
| Nov 4, 2025 | 37.00 | 37.10 | 36.13 | 36.31 | 36.31 | -1.57% | 1,203,987 |
| Nov 3, 2025 | 36.71 | 37.25 | 36.57 | 36.89 | 36.89 | 0.49% | 1,148,762 |
| Oct 31, 2025 | 36.89 | 37.15 | 36.57 | 36.71 | 36.71 | -0.49% | 1,269,777 |
| Oct 30, 2025 | 37.35 | 37.39 | 36.79 | 36.89 | 36.89 | -0.70% | 1,411,218 |
| Oct 29, 2025 | 37.18 | 37.54 | 36.91 | 37.15 | 37.15 | 0.51% | 1,629,370 |
| Oct 28, 2025 | 38.02 | 38.40 | 36.53 | 36.96 | 36.96 | -2.76% | 3,652,250 |
| Oct 27, 2025 | 38.41 | 38.44 | 37.40 | 38.01 | 38.01 | -2.54% | 3,124,370 |
| Oct 24, 2025 | 38.70 | 39.45 | 38.70 | 39.00 | 39.00 | 0.23% | 2,225,634 |
| Oct 23, 2025 | 38.94 | 39.57 | 38.40 | 38.91 | 38.91 | 0.86% | 2,647,279 |
| Oct 21, 2025 | 38.21 | 38.70 | 38.21 | 38.58 | 38.58 | 0.97% | 492,187 |
| Oct 20, 2025 | 38.41 | 38.64 | 37.56 | 38.21 | 38.21 | -0.49% | 1,983,441 |
| Oct 17, 2025 | 38.35 | 38.86 | 37.80 | 38.40 | 38.40 | 0.34% | 2,631,984 |
| Oct 16, 2025 | 38.07 | 38.88 | 38.06 | 38.27 | 38.27 | 0.74% | 2,432,977 |
| Oct 15, 2025 | 37.90 | 38.20 | 37.72 | 37.99 | 37.99 | 0.08% | 2,359,552 |
| Oct 14, 2025 | 39.42 | 39.42 | 37.53 | 37.96 | 37.96 | -2.77% | 3,055,034 |