Sigma Solve Limited (NSE:SIGMA)
India
· Delayed Price · Currency is INR 45.57
+1.21 (2.73%)
Apr 29, 2026, 3:29 PM IST
Sigma Solve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 46.00 | 46.00 | 44.50 | 45.57 | 45.57 | 2.73% | 36,013 |
| Apr 28, 2026 | 46.70 | 46.70 | 44.00 | 44.36 | 44.36 | -1.51% | 50,608 |
| Apr 27, 2026 | 44.50 | 47.00 | 44.36 | 45.04 | 45.04 | 1.53% | 64,460 |
| Apr 24, 2026 | 46.00 | 46.00 | 43.20 | 44.36 | 44.36 | -1.51% | 70,358 |
| Apr 23, 2026 | 45.31 | 46.69 | 44.35 | 45.04 | 45.04 | -2.19% | 64,467 |
| Apr 22, 2026 | 46.00 | 46.50 | 45.31 | 46.05 | 46.05 | 0.99% | 36,745 |
| Apr 21, 2026 | 47.29 | 47.48 | 45.10 | 45.60 | 45.60 | 0.13% | 67,393 |
| Apr 20, 2026 | 46.46 | 47.34 | 45.20 | 45.54 | 45.54 | -2.02% | 42,968 |
| Apr 17, 2026 | 47.95 | 48.24 | 45.70 | 46.48 | 46.48 | -1.55% | 150,289 |
| Apr 16, 2026 | 46.26 | 48.40 | 45.56 | 47.21 | 47.21 | 2.56% | 165,768 |
| Apr 15, 2026 | 45.35 | 47.50 | 45.02 | 46.03 | 46.03 | 1.99% | 82,849 |
| Apr 13, 2026 | 42.35 | 46.00 | 42.00 | 45.13 | 45.13 | 1.69% | 102,994 |
| Apr 10, 2026 | 44.50 | 45.00 | 43.55 | 44.38 | 44.38 | 0.68% | 137,838 |
| Apr 9, 2026 | 43.39 | 45.00 | 41.13 | 44.08 | 44.08 | 5.03% | 268,625 |
| Apr 8, 2026 | 41.04 | 42.44 | 41.00 | 41.97 | 41.97 | 4.30% | 70,805 |
| Apr 7, 2026 | 40.99 | 42.48 | 38.43 | 40.24 | 40.24 | 0.70% | 122,816 |
| Apr 6, 2026 | 39.40 | 40.69 | 38.61 | 39.96 | 39.96 | 1.99% | 109,101 |
| Apr 2, 2026 | 38.15 | 39.49 | 36.19 | 39.18 | 39.18 | 2.70% | 108,695 |
| Apr 1, 2026 | 37.00 | 39.70 | 37.00 | 38.15 | 38.15 | 5.01% | 94,094 |
| Mar 30, 2026 | 37.50 | 40.49 | 35.46 | 36.33 | 36.33 | -6.29% | 120,241 |
| Mar 27, 2026 | 41.00 | 41.00 | 38.12 | 38.77 | 38.77 | -4.06% | 162,075 |
| Mar 25, 2026 | 39.10 | 44.39 | 39.10 | 40.41 | 40.41 | 4.72% | 245,034 |
| Mar 24, 2026 | 40.89 | 40.89 | 37.50 | 38.59 | 38.59 | 0.76% | 169,441 |
| Mar 23, 2026 | 38.30 | 40.16 | 36.61 | 38.30 | 38.30 | -3.40% | 96,000 |
| Mar 20, 2026 | 40.01 | 41.55 | 39.30 | 39.65 | 39.65 | -3.81% | 83,549 |
| Mar 19, 2026 | 41.00 | 43.28 | 40.05 | 41.22 | 41.22 | 2.59% | 94,535 |
| Mar 18, 2026 | 40.99 | 41.98 | 39.78 | 40.18 | 40.18 | 1.03% | 72,056 |
| Mar 17, 2026 | 41.98 | 41.98 | 39.16 | 39.77 | 39.77 | -0.65% | 53,176 |
| Mar 16, 2026 | 40.40 | 41.65 | 38.41 | 40.03 | 40.03 | -4.07% | 77,371 |
| Mar 13, 2026 | 43.75 | 43.76 | 40.16 | 41.73 | 41.73 | -1.74% | 44,531 |
| Mar 12, 2026 | 40.90 | 43.90 | 40.90 | 42.47 | 42.47 | 4.68% | 170,435 |
| Mar 11, 2026 | 47.00 | 47.00 | 39.97 | 40.57 | 40.57 | 3.44% | 129,296 |
| Mar 10, 2026 | 38.50 | 39.90 | 38.08 | 39.22 | 39.22 | 4.28% | 73,185 |
| 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 |