Sigma Solve Limited (NSE:SIGMA)
India
· Delayed Price · Currency is INR 39.00
+1.39 (3.70%)
Mar 10, 2026, 2:29 PM IST
Sigma Solve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 38.30 | 38.30 | 36.68 | 37.61 | 37.61 | -3.34% | 100,596 |
| Mar 6, 2026 | 40.25 | 40.95 | 38.10 | 38.91 | 38.91 | -2.55% | 59,984 |
| Mar 5, 2026 | 40.75 | 41.00 | 39.50 | 39.93 | 39.93 | -0.40% | 37,899 |
| Mar 4, 2026 | 40.60 | 41.25 | 38.55 | 40.09 | 40.09 | -1.13% | 80,556 |
| Mar 2, 2026 | 39.99 | 41.00 | 39.20 | 40.55 | 40.55 | -3.29% | 101,812 |
| Feb 27, 2026 | 38.74 | 44.33 | 38.36 | 41.93 | 41.93 | 9.31% | 390,109 |
| Feb 26, 2026 | 37.00 | 39.44 | 37.00 | 38.36 | 38.36 | 2.13% | 74,754 |
| Feb 25, 2026 | 37.16 | 39.99 | 37.16 | 37.56 | 37.56 | -1.03% | 69,709 |
| Feb 24, 2026 | 39.05 | 39.41 | 37.51 | 37.95 | 37.95 | -4.65% | 85,904 |
| Feb 23, 2026 | 40.94 | 41.79 | 39.55 | 39.80 | 39.80 | -2.78% | 65,394 |
| Feb 20, 2026 | 40.44 | 41.45 | 39.57 | 40.94 | 40.94 | 1.21% | 115,136 |
| Feb 19, 2026 | 44.20 | 44.20 | 39.12 | 40.45 | 40.45 | -5.80% | 170,977 |
| Feb 18, 2026 | 39.00 | 43.90 | 39.00 | 42.94 | 42.94 | 9.91% | 204,696 |
| Feb 17, 2026 | 40.80 | 43.93 | 38.25 | 39.07 | 39.07 | -6.37% | 300,414 |
| Feb 16, 2026 | 46.00 | 46.49 | 41.11 | 41.73 | 41.73 | -10.45% | 241,951 |
| Feb 13, 2026 | 47.25 | 47.25 | 45.01 | 46.60 | 46.60 | -3.02% | 140,072 |
| Feb 12, 2026 | 48.35 | 49.14 | 47.41 | 48.05 | 48.05 | -2.48% | 59,707 |
| Feb 11, 2026 | 51.66 | 51.66 | 48.32 | 49.27 | 49.27 | -1.68% | 52,270 |
| Feb 10, 2026 | 51.89 | 51.89 | 49.16 | 50.11 | 50.11 | -1.22% | 79,419 |
| Feb 9, 2026 | 53.00 | 53.00 | 50.60 | 50.73 | 50.73 | -0.96% | 42,640 |
| Feb 6, 2026 | 51.26 | 52.00 | 49.16 | 51.22 | 51.22 | -0.08% | 78,616 |
| Feb 5, 2026 | 50.70 | 51.77 | 50.01 | 51.26 | 51.26 | 2.60% | 51,999 |
| Feb 4, 2026 | 53.99 | 53.99 | 49.11 | 49.96 | 49.96 | -5.25% | 137,292 |
| Feb 3, 2026 | 55.00 | 55.00 | 49.26 | 52.73 | 52.73 | 8.50% | 100,940 |
| Feb 2, 2026 | 49.87 | 49.87 | 48.02 | 48.60 | 48.60 | -0.59% | 67,001 |
| Feb 1, 2026 | 47.66 | 50.46 | 47.66 | 48.89 | 48.89 | 1.64% | 70,376 |
| Jan 30, 2026 | 49.55 | 50.98 | 47.60 | 48.10 | 48.10 | -4.39% | 84,329 |
| Jan 29, 2026 | 51.89 | 53.48 | 49.80 | 50.31 | 50.31 | -2.58% | 102,275 |
| Jan 28, 2026 | 50.79 | 52.10 | 50.70 | 51.64 | 51.64 | 2.68% | 41,881 |
| Jan 27, 2026 | 52.00 | 53.89 | 49.50 | 50.29 | 50.29 | -3.46% | 139,967 |
| Jan 23, 2026 | 53.24 | 53.94 | 52.00 | 52.09 | 52.09 | -1.42% | 68,548 |
| Jan 22, 2026 | 52.00 | 53.99 | 51.31 | 52.84 | 52.84 | 2.13% | 87,049 |
| Jan 21, 2026 | 50.22 | 56.70 | 49.51 | 51.74 | 51.74 | 3.05% | 425,546 |
| Jan 20, 2026 | 56.00 | 56.73 | 47.00 | 50.21 | 50.21 | -10.42% | 216,057 |
| Jan 19, 2026 | 59.89 | 59.89 | 55.82 | 56.05 | 56.05 | -3.68% | 141,871 |
| Jan 16, 2026 | 57.98 | 58.90 | 57.10 | 58.19 | 58.19 | -1.00% | 87,021 |
| Jan 14, 2026 | 62.99 | 63.50 | 57.55 | 58.78 | 58.78 | -3.64% | 337,171 |
| Jan 13, 2026 | 58.01 | 63.22 | 58.01 | 61.00 | 61.00 | 5.76% | 628,875 |
| Jan 12, 2026 | 62.69 | 62.75 | 55.50 | 57.68 | 57.68 | -4.52% | 232,294 |
| Jan 9, 2026 | 63.02 | 63.62 | 60.00 | 60.41 | 60.41 | -4.14% | 93,857 |
| Jan 8, 2026 | 63.91 | 64.17 | 62.01 | 63.02 | 63.02 | 0.32% | 77,434 |
| Jan 7, 2026 | 62.99 | 64.00 | 60.10 | 62.82 | 62.82 | 1.03% | 85,760 |
| Jan 6, 2026 | 62.99 | 64.20 | 61.82 | 62.18 | 62.18 | 0.60% | 233,703 |
| Jan 5, 2026 | 59.00 | 61.81 | 59.00 | 61.81 | 61.81 | 4.99% | 225,001 |
| Jan 2, 2026 | 58.16 | 59.50 | 57.58 | 58.87 | 58.87 | 2.24% | 148,500 |
| Jan 1, 2026 | 58.84 | 58.84 | 57.10 | 57.58 | 57.58 | 0.23% | 38,006 |
| Dec 31, 2025 | 57.58 | 57.99 | 55.05 | 57.45 | 57.45 | -0.23% | 63,840 |
| Dec 30, 2025 | 56.49 | 57.95 | 55.15 | 57.58 | 57.58 | 1.75% | 57,962 |
| Dec 29, 2025 | 58.82 | 58.82 | 55.11 | 56.59 | 56.59 | -2.25% | 156,473 |
| Dec 26, 2025 | 57.85 | 58.50 | 57.00 | 57.89 | 57.89 | 2.12% | 150,906 |
| Dec 24, 2025 | 55.40 | 56.77 | 53.61 | 56.69 | 56.69 | 4.85% | 156,740 |
| Dec 23, 2025 | 53.98 | 54.99 | 52.90 | 54.07 | 54.07 | 1.43% | 56,176 |
| Dec 22, 2025 | 51.01 | 53.60 | 51.01 | 53.31 | 53.31 | 4.30% | 54,649 |
| Dec 19, 2025 | 50.01 | 51.85 | 50.01 | 51.11 | 51.11 | 0.97% | 36,219 |
| Dec 18, 2025 | 51.20 | 52.00 | 50.21 | 50.62 | 50.62 | -1.13% | 56,435 |
| Dec 17, 2025 | 51.35 | 51.70 | 50.66 | 51.20 | 51.20 | -0.16% | 28,887 |
| Dec 16, 2025 | 51.10 | 52.80 | 50.50 | 51.28 | 51.28 | -0.29% | 31,240 |
| Dec 15, 2025 | 52.68 | 53.00 | 51.00 | 51.43 | 51.43 | -0.60% | 36,798 |
| Dec 12, 2025 | 51.02 | 53.95 | 51.02 | 51.74 | 51.74 | -0.14% | 25,772 |
| Dec 11, 2025 | 51.90 | 52.40 | 51.25 | 51.81 | 51.81 | 0.62% | 20,839 |
| Dec 10, 2025 | 50.36 | 52.00 | 50.36 | 51.49 | 51.49 | 2.47% | 21,872 |
| Dec 9, 2025 | 49.50 | 51.90 | 49.00 | 50.25 | 50.25 | 0.20% | 40,982 |
| Dec 8, 2025 | 51.20 | 52.04 | 50.00 | 50.15 | 50.15 | -3.63% | 46,877 |
| Dec 5, 2025 | 51.31 | 53.50 | 51.31 | 52.04 | 52.04 | -0.12% | 36,390 |
| Dec 4, 2025 | 50.50 | 52.84 | 50.50 | 52.10 | 52.10 | 1.28% | 28,543 |
| Dec 3, 2025 | 52.29 | 52.70 | 50.55 | 51.44 | 51.44 | -1.30% | 41,941 |
| Dec 2, 2025 | 52.65 | 53.59 | 52.00 | 52.12 | 52.12 | -1.01% | 19,933 |
| Dec 1, 2025 | 54.30 | 54.40 | 52.10 | 52.65 | 52.65 | -0.23% | 30,347 |
| Nov 28, 2025 | 54.00 | 54.00 | 52.01 | 52.77 | 52.77 | -1.38% | 29,558 |
| Nov 27, 2025 | 53.82 | 54.90 | 53.01 | 53.51 | 53.51 | -0.58% | 28,235 |
| Nov 26, 2025 | 53.89 | 53.99 | 52.00 | 53.82 | 53.82 | 2.53% | 53,788 |
| Nov 25, 2025 | 53.33 | 54.40 | 51.55 | 52.49 | 52.49 | 1.14% | 40,984 |
| Nov 24, 2025 | 51.50 | 53.14 | 50.20 | 51.90 | 51.90 | 2.51% | 56,342 |
| Nov 21, 2025 | 51.30 | 51.65 | 50.01 | 50.63 | 50.63 | -0.82% | 21,882 |
| Nov 20, 2025 | 49.84 | 52.33 | 49.50 | 51.05 | 51.05 | 2.43% | 63,133 |
| Nov 19, 2025 | 50.89 | 50.99 | 49.05 | 49.84 | 49.84 | -2.06% | 44,369 |
| Nov 18, 2025 | 51.90 | 51.90 | 50.01 | 50.89 | 50.89 | -1.26% | 48,015 |
| Nov 17, 2025 | 53.40 | 53.40 | 51.05 | 51.54 | 51.54 | -1.92% | 70,636 |
| Nov 14, 2025 | 53.44 | 53.44 | 52.00 | 52.55 | 52.55 | 0.40% | 50,681 |
| Nov 13, 2025 | 53.35 | 55.00 | 51.56 | 52.34 | 52.34 | -1.60% | 110,886 |
| Nov 12, 2025 | 51.89 | 54.40 | 51.01 | 53.19 | 53.19 | 1.74% | 77,622 |
| Nov 11, 2025 | 52.61 | 53.50 | 50.15 | 52.28 | 52.28 | -0.63% | 170,472 |
| Nov 10, 2025 | 54.55 | 56.50 | 52.59 | 52.61 | 52.61 | -4.97% | 139,606 |
| Nov 7, 2025 | 55.98 | 56.45 | 53.58 | 55.36 | 55.36 | 0.33% | 80,130 |
| Nov 6, 2025 | 58.40 | 58.48 | 54.60 | 55.18 | 55.18 | -3.31% | 66,525 |
| Nov 4, 2025 | 59.80 | 59.80 | 55.55 | 57.07 | 57.07 | -1.98% | 170,385 |
| Nov 3, 2025 | 57.78 | 58.22 | 55.72 | 58.22 | 58.22 | 5.00% | 385,109 |
| Oct 31, 2025 | 53.25 | 55.45 | 53.25 | 55.45 | 55.45 | 4.92% | 186,975 |
| Oct 30, 2025 | 52.25 | 53.25 | 52.10 | 52.85 | 52.85 | 1.15% | 91,930 |
| Oct 29, 2025 | 52.45 | 52.50 | 52.10 | 52.25 | 52.25 | 0.29% | 40,917 |
| Oct 28, 2025 | 52.65 | 52.85 | 52.10 | 52.10 | 52.10 | - | 57,664 |
| Oct 27, 2025 | 52.10 | 52.80 | 52.10 | 52.10 | 52.10 | - | 60,968 |
| Oct 24, 2025 | 52.15 | 52.85 | 52.10 | 52.10 | 52.10 | -0.19% | 76,544 |
| Oct 23, 2025 | 53.45 | 53.90 | 52.10 | 52.20 | 52.20 | -1.79% | 106,313 |
| Oct 21, 2025 | 53.10 | 55.10 | 53.00 | 53.15 | 53.15 | 1.05% | 86,267 |
| Oct 20, 2025 | 52.10 | 52.85 | 52.10 | 52.60 | 52.60 | 0.86% | 85,787 |
| Oct 17, 2025 | 52.25 | 52.75 | 52.10 | 52.15 | 52.15 | -0.19% | 53,790 |
| Oct 16, 2025 | 52.30 | 52.90 | 52.10 | 52.25 | 52.25 | -0.19% | 126,841 |
| Oct 15, 2025 | 52.10 | 52.85 | 52.10 | 52.35 | 52.35 | 0.48% | 122,453 |
| Oct 14, 2025 | 52.00 | 52.45 | 50.05 | 52.10 | 52.10 | 0.19% | 329,572 |