Signatureglobal (India) Limited (NSE:SIGNATURE)
India
· Delayed Price · Currency is INR 901.50
-21.80 (-2.36%)
At close: Mar 6, 2026
Signatureglobal (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 922.35 | 926.00 | 891.00 | 901.50 | 901.50 | -2.36% | 340,600 |
| Mar 5, 2026 | 924.60 | 953.45 | 905.15 | 923.30 | 923.30 | 0.31% | 406,652 |
| Mar 4, 2026 | 945.00 | 948.05 | 907.70 | 920.45 | 920.45 | -4.19% | 320,511 |
| Mar 2, 2026 | 970.00 | 977.00 | 950.00 | 960.70 | 960.70 | -2.94% | 309,231 |
| Feb 27, 2026 | 957.30 | 998.00 | 928.15 | 989.80 | 989.80 | 4.17% | 645,400 |
| Feb 26, 2026 | 945.00 | 954.00 | 934.50 | 950.20 | 950.20 | 0.28% | 253,630 |
| Feb 25, 2026 | 925.00 | 954.00 | 925.00 | 947.55 | 947.55 | 1.77% | 317,277 |
| Feb 24, 2026 | 980.00 | 990.00 | 926.30 | 931.10 | 931.10 | -5.50% | 408,588 |
| Feb 23, 2026 | 1,016.05 | 1,024.80 | 960.50 | 985.25 | 985.25 | -2.26% | 426,271 |
| Feb 20, 2026 | 1,037.00 | 1,039.40 | 1,000.00 | 1,008.00 | 1,008.00 | -2.85% | 404,349 |
| Feb 19, 2026 | 1,061.10 | 1,070.00 | 1,032.85 | 1,037.55 | 1,037.55 | -2.30% | 285,417 |
| Feb 18, 2026 | 1,073.60 | 1,081.15 | 1,057.00 | 1,062.00 | 1,062.00 | -0.67% | 329,978 |
| Feb 17, 2026 | 1,085.00 | 1,101.65 | 1,065.00 | 1,069.20 | 1,069.20 | -2.67% | 394,254 |
| Feb 16, 2026 | 1,075.00 | 1,111.00 | 1,073.50 | 1,098.50 | 1,098.50 | 5.57% | 1,486,862 |
| Feb 13, 2026 | 981.90 | 1,052.60 | 981.90 | 1,040.55 | 1,040.55 | 5.87% | 1,715,847 |
| Feb 12, 2026 | 977.60 | 1,000.90 | 966.65 | 982.90 | 982.90 | -0.07% | 351,066 |
| Feb 11, 2026 | 953.40 | 987.55 | 945.00 | 983.55 | 983.55 | 3.49% | 359,713 |
| Feb 10, 2026 | 915.00 | 958.00 | 911.50 | 950.40 | 950.40 | 4.30% | 366,948 |
| Feb 9, 2026 | 898.50 | 914.00 | 881.00 | 911.20 | 911.20 | 2.38% | 471,684 |
| Feb 6, 2026 | 887.80 | 894.95 | 846.80 | 890.00 | 890.00 | 0.25% | 814,755 |
| Feb 5, 2026 | 883.50 | 898.00 | 874.75 | 887.80 | 887.80 | 0.63% | 445,019 |
| Feb 4, 2026 | 865.00 | 914.00 | 842.05 | 882.20 | 882.20 | 0.71% | 1,290,795 |
| Feb 3, 2026 | 958.10 | 958.10 | 871.00 | 876.00 | 876.00 | -1.72% | 709,366 |
| Feb 2, 2026 | 895.00 | 903.05 | 872.00 | 891.30 | 891.30 | -0.86% | 337,412 |
| Feb 1, 2026 | 900.00 | 944.00 | 885.00 | 899.00 | 899.00 | -0.24% | 313,413 |
| Jan 30, 2026 | 833.00 | 945.00 | 831.20 | 901.20 | 901.20 | 7.68% | 5,421,132 |
| Jan 29, 2026 | 829.30 | 841.90 | 815.60 | 836.90 | 836.90 | 2.06% | 278,617 |
| Jan 28, 2026 | 830.00 | 832.00 | 800.10 | 820.00 | 820.00 | -0.36% | 371,514 |
| Jan 27, 2026 | 870.00 | 870.10 | 775.20 | 823.00 | 823.00 | -4.56% | 1,116,515 |
| Jan 23, 2026 | 888.00 | 890.10 | 853.30 | 862.30 | 862.30 | -2.76% | 271,748 |
| Jan 22, 2026 | 907.90 | 920.00 | 877.40 | 886.80 | 886.80 | -0.54% | 266,819 |
| Jan 21, 2026 | 889.10 | 908.00 | 869.60 | 891.60 | 891.60 | 0.62% | 317,787 |
| Jan 20, 2026 | 891.20 | 899.00 | 879.70 | 886.10 | 886.10 | -0.56% | 340,802 |
| Jan 19, 2026 | 914.00 | 915.00 | 890.00 | 891.10 | 891.10 | -2.97% | 435,467 |
| Jan 16, 2026 | 925.90 | 933.90 | 915.00 | 918.40 | 918.40 | -0.49% | 269,675 |
| Jan 14, 2026 | 947.60 | 950.00 | 916.20 | 922.90 | 922.90 | -2.61% | 436,443 |
| Jan 13, 2026 | 951.00 | 965.00 | 921.00 | 947.60 | 947.60 | -0.84% | 546,596 |
| Jan 12, 2026 | 987.60 | 995.90 | 911.00 | 955.60 | 955.60 | -5.16% | 1,786,499 |
| Jan 9, 2026 | 1,010.10 | 1,025.60 | 996.00 | 1,007.60 | 1,007.60 | 1.61% | 733,694 |
| Jan 8, 2026 | 1,105.00 | 1,118.40 | 951.50 | 991.60 | 991.60 | -10.29% | 3,856,283 |
| Jan 7, 2026 | 1,121.00 | 1,122.70 | 1,096.70 | 1,105.40 | 1,105.40 | -1.39% | 253,711 |
| Jan 6, 2026 | 1,132.40 | 1,132.40 | 1,117.50 | 1,121.00 | 1,121.00 | -0.73% | 218,474 |
| Jan 5, 2026 | 1,134.70 | 1,134.70 | 1,121.00 | 1,129.30 | 1,129.30 | 0.20% | 237,800 |
| Jan 2, 2026 | 1,130.90 | 1,138.00 | 1,117.20 | 1,127.00 | 1,127.00 | -0.15% | 252,711 |
| Jan 1, 2026 | 1,125.00 | 1,131.60 | 1,123.00 | 1,128.70 | 1,128.70 | 0.12% | 207,516 |
| Dec 31, 2025 | 1,114.80 | 1,129.10 | 1,110.50 | 1,127.40 | 1,127.40 | 1.17% | 271,031 |
| Dec 30, 2025 | 1,132.00 | 1,135.80 | 1,110.50 | 1,114.40 | 1,114.40 | -1.75% | 265,771 |
| Dec 29, 2025 | 1,138.60 | 1,140.10 | 1,130.00 | 1,134.20 | 1,134.20 | -0.39% | 222,999 |
| Dec 26, 2025 | 1,142.00 | 1,143.10 | 1,131.50 | 1,138.60 | 1,138.60 | -0.25% | 224,037 |
| Dec 24, 2025 | 1,141.00 | 1,148.00 | 1,135.20 | 1,141.50 | 1,141.50 | 0.10% | 237,301 |
| Dec 23, 2025 | 1,147.10 | 1,147.10 | 1,135.10 | 1,140.40 | 1,140.40 | 0.01% | 231,997 |
| Dec 22, 2025 | 1,150.00 | 1,153.90 | 1,135.00 | 1,140.30 | 1,140.30 | -0.54% | 248,300 |
| Dec 19, 2025 | 1,139.90 | 1,151.70 | 1,127.20 | 1,146.50 | 1,146.50 | 0.90% | 270,189 |
| Dec 18, 2025 | 1,130.90 | 1,144.00 | 1,122.60 | 1,136.30 | 1,136.30 | 0.50% | 273,004 |
| Dec 17, 2025 | 1,121.10 | 1,134.00 | 1,116.20 | 1,130.70 | 1,130.70 | 0.86% | 240,664 |
| Dec 16, 2025 | 1,120.00 | 1,128.00 | 1,116.10 | 1,121.10 | 1,121.10 | -0.17% | 220,187 |
| Dec 15, 2025 | 1,120.00 | 1,130.00 | 1,115.20 | 1,123.00 | 1,123.00 | 0.04% | 222,268 |
| Dec 12, 2025 | 1,113.70 | 1,125.00 | 1,111.00 | 1,122.50 | 1,122.50 | 0.97% | 233,727 |
| Dec 11, 2025 | 1,111.00 | 1,120.00 | 1,105.50 | 1,111.70 | 1,111.70 | 0.21% | 224,679 |
| Dec 10, 2025 | 1,118.40 | 1,138.00 | 1,095.90 | 1,109.40 | 1,109.40 | -0.80% | 354,129 |
| Dec 9, 2025 | 1,111.00 | 1,123.80 | 1,100.10 | 1,118.40 | 1,118.40 | 0.63% | 261,640 |
| Dec 8, 2025 | 1,128.80 | 1,132.90 | 1,106.00 | 1,111.40 | 1,111.40 | -1.10% | 327,351 |
| Dec 5, 2025 | 1,119.80 | 1,134.00 | 1,117.00 | 1,123.80 | 1,123.80 | 0.47% | 232,810 |
| Dec 4, 2025 | 1,119.40 | 1,128.80 | 1,105.50 | 1,118.50 | 1,118.50 | -0.08% | 259,366 |
| Dec 3, 2025 | 1,121.00 | 1,130.40 | 1,115.00 | 1,119.40 | 1,119.40 | -0.61% | 256,337 |
| Dec 2, 2025 | 1,134.80 | 1,138.00 | 1,125.00 | 1,126.30 | 1,126.30 | -0.54% | 240,853 |
| Dec 1, 2025 | 1,118.10 | 1,134.00 | 1,118.10 | 1,132.40 | 1,132.40 | 1.75% | 279,269 |
| Nov 28, 2025 | 1,124.90 | 1,126.80 | 1,102.00 | 1,112.90 | 1,112.90 | -0.87% | 519,874 |
| Nov 27, 2025 | 1,132.80 | 1,144.00 | 1,121.10 | 1,122.70 | 1,122.70 | -0.89% | 280,070 |
| Nov 26, 2025 | 1,120.00 | 1,137.10 | 1,111.90 | 1,132.80 | 1,132.80 | 1.90% | 253,841 |
| Nov 25, 2025 | 1,105.00 | 1,126.00 | 1,096.20 | 1,111.70 | 1,111.70 | 0.35% | 246,537 |
| Nov 24, 2025 | 1,119.00 | 1,120.10 | 1,100.50 | 1,107.80 | 1,107.80 | -0.81% | 258,215 |
| Nov 21, 2025 | 1,129.00 | 1,129.00 | 1,110.00 | 1,116.80 | 1,116.80 | -0.71% | 262,796 |
| Nov 20, 2025 | 1,114.80 | 1,128.00 | 1,110.80 | 1,124.80 | 1,124.80 | 1.15% | 264,177 |
| Nov 19, 2025 | 1,116.90 | 1,122.00 | 1,101.00 | 1,112.00 | 1,112.00 | 0.16% | 656,307 |
| Nov 18, 2025 | 1,111.00 | 1,118.10 | 1,100.00 | 1,110.20 | 1,110.20 | -0.04% | 551,243 |
| Nov 17, 2025 | 1,118.00 | 1,120.20 | 1,100.50 | 1,110.60 | 1,110.60 | -0.16% | 567,956 |
| Nov 14, 2025 | 1,095.00 | 1,118.00 | 1,090.50 | 1,112.40 | 1,112.40 | 0.91% | 323,259 |
| Nov 13, 2025 | 1,070.00 | 1,112.00 | 1,070.00 | 1,102.40 | 1,102.40 | 3.47% | 695,658 |
| Nov 12, 2025 | 1,051.00 | 1,073.00 | 1,033.00 | 1,065.40 | 1,065.40 | 2.26% | 366,961 |
| Nov 11, 2025 | 1,022.00 | 1,044.00 | 1,016.30 | 1,041.90 | 1,041.90 | 2.01% | 305,346 |
| Nov 10, 2025 | 1,040.00 | 1,050.00 | 1,016.00 | 1,021.40 | 1,021.40 | -3.48% | 410,743 |
| Nov 7, 2025 | 1,076.10 | 1,079.70 | 1,051.00 | 1,058.20 | 1,058.20 | -1.61% | 281,933 |
| Nov 6, 2025 | 1,080.00 | 1,085.30 | 1,070.00 | 1,075.50 | 1,075.50 | -0.21% | 261,712 |
| Nov 4, 2025 | 1,102.00 | 1,108.00 | 1,075.00 | 1,077.80 | 1,077.80 | -2.01% | 286,546 |
| Nov 3, 2025 | 1,085.00 | 1,107.00 | 1,085.00 | 1,099.90 | 1,099.90 | 1.44% | 293,451 |
| Oct 31, 2025 | 1,098.10 | 1,104.00 | 1,081.00 | 1,084.30 | 1,084.30 | -1.07% | 260,425 |
| Oct 30, 2025 | 1,102.40 | 1,116.50 | 1,088.40 | 1,096.00 | 1,096.00 | 0.14% | 267,410 |
| Oct 29, 2025 | 1,091.80 | 1,099.00 | 1,086.00 | 1,094.50 | 1,094.50 | 0.72% | 252,221 |
| Oct 28, 2025 | 1,101.90 | 1,101.90 | 1,067.00 | 1,086.70 | 1,086.70 | -1.67% | 944,743 |
| Oct 27, 2025 | 1,110.00 | 1,110.10 | 1,091.50 | 1,105.20 | 1,105.20 | -0.14% | 268,793 |
| Oct 24, 2025 | 1,066.00 | 1,118.00 | 1,062.60 | 1,106.80 | 1,106.80 | 3.97% | 574,198 |
| Oct 23, 2025 | 1,079.80 | 1,080.50 | 1,060.00 | 1,064.50 | 1,064.50 | -0.76% | 293,915 |
| Oct 21, 2025 | 1,065.00 | 1,078.20 | 1,062.60 | 1,072.60 | 1,072.60 | -0.05% | 45,817 |
| Oct 20, 2025 | 1,070.30 | 1,080.80 | 1,061.00 | 1,073.10 | 1,073.10 | 0.45% | 281,134 |
| Oct 17, 2025 | 1,067.00 | 1,074.40 | 1,056.00 | 1,068.30 | 1,068.30 | 0.10% | 326,094 |
| Oct 16, 2025 | 1,047.00 | 1,072.00 | 1,032.60 | 1,067.20 | 1,067.20 | 2.26% | 369,235 |
| Oct 15, 2025 | 1,001.00 | 1,047.90 | 1,001.00 | 1,043.60 | 1,043.60 | 4.29% | 731,054 |
| Oct 14, 2025 | 1,035.00 | 1,042.00 | 996.00 | 1,000.70 | 1,000.70 | -3.69% | 408,595 |
| Oct 13, 2025 | 1,024.90 | 1,047.00 | 1,011.00 | 1,039.00 | 1,039.00 | 0.85% | 393,101 |