Signatureglobal (India) Limited (NSE:SIGNATURE)
India
· Delayed Price · Currency is INR 864.00
+10.40 (1.22%)
Apr 29, 2026, 11:00 AM IST
Signatureglobal (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 878.00 | 878.00 | 850.00 | 853.60 | 853.60 | -1.51% | 210,951 |
| Apr 27, 2026 | 886.85 | 886.85 | 850.15 | 866.70 | 866.70 | 3.77% | 437,112 |
| Apr 24, 2026 | 857.50 | 862.75 | 827.25 | 835.25 | 835.25 | -2.42% | 223,509 |
| Apr 23, 2026 | 855.00 | 870.60 | 852.00 | 856.00 | 856.00 | -0.56% | 201,480 |
| Apr 22, 2026 | 859.15 | 868.95 | 853.60 | 860.85 | 860.85 | 0.20% | 199,402 |
| Apr 21, 2026 | 826.90 | 870.00 | 826.90 | 859.15 | 859.15 | 4.01% | 495,243 |
| Apr 20, 2026 | 808.60 | 835.00 | 794.00 | 826.00 | 826.00 | 3.09% | 336,370 |
| Apr 17, 2026 | 820.00 | 834.70 | 800.00 | 801.25 | 801.25 | -0.71% | 310,155 |
| Apr 16, 2026 | 811.00 | 817.75 | 799.75 | 806.95 | 806.95 | 0.69% | 240,778 |
| Apr 15, 2026 | 814.80 | 819.45 | 798.00 | 801.45 | 801.45 | 0.28% | 329,796 |
| Apr 13, 2026 | 805.00 | 814.65 | 782.10 | 799.20 | 799.20 | -2.71% | 399,013 |
| Apr 10, 2026 | 820.00 | 837.75 | 816.00 | 821.50 | 821.50 | 0.09% | 335,477 |
| Apr 9, 2026 | 815.15 | 842.30 | 810.25 | 820.80 | 820.80 | -1.01% | 402,936 |
| Apr 8, 2026 | 794.90 | 836.95 | 794.90 | 829.20 | 829.20 | 6.94% | 353,984 |
| Apr 7, 2026 | 771.00 | 804.00 | 767.05 | 775.40 | 775.40 | -0.63% | 297,364 |
| Apr 6, 2026 | 750.00 | 804.50 | 736.70 | 780.30 | 780.30 | 4.11% | 691,428 |
| Apr 2, 2026 | 715.00 | 757.45 | 705.20 | 749.50 | 749.50 | 3.57% | 930,802 |
| Apr 1, 2026 | 729.00 | 738.20 | 720.00 | 723.65 | 723.65 | 1.32% | 221,423 |
| Mar 30, 2026 | 742.95 | 742.95 | 710.50 | 714.20 | 714.20 | -3.91% | 319,086 |
| Mar 27, 2026 | 771.00 | 797.00 | 740.50 | 743.25 | 743.25 | -4.07% | 595,620 |
| Mar 25, 2026 | 755.60 | 780.25 | 746.95 | 774.75 | 774.75 | 4.46% | 391,571 |
| Mar 24, 2026 | 734.20 | 750.00 | 725.50 | 741.65 | 741.65 | 2.09% | 915,096 |
| Mar 23, 2026 | 758.05 | 758.10 | 721.00 | 726.45 | 726.45 | -4.87% | 512,358 |
| Mar 20, 2026 | 770.05 | 778.00 | 758.00 | 763.65 | 763.65 | -0.43% | 331,676 |
| Mar 19, 2026 | 792.60 | 793.05 | 761.00 | 766.95 | 766.95 | -4.34% | 295,349 |
| Mar 18, 2026 | 795.00 | 808.00 | 778.40 | 801.75 | 801.75 | 0.82% | 451,357 |
| Mar 17, 2026 | 789.95 | 804.00 | 781.65 | 795.25 | 795.25 | 0.86% | 330,247 |
| Mar 16, 2026 | 800.00 | 801.60 | 767.35 | 788.45 | 788.45 | -1.90% | 629,935 |
| Mar 13, 2026 | 818.30 | 820.05 | 781.30 | 803.70 | 803.70 | -1.35% | 412,285 |
| Mar 12, 2026 | 845.00 | 845.00 | 811.00 | 814.70 | 814.70 | -3.29% | 362,899 |
| Mar 11, 2026 | 878.10 | 908.95 | 840.20 | 842.45 | 842.45 | -4.62% | 340,926 |
| Mar 10, 2026 | 900.00 | 900.00 | 875.00 | 883.25 | 883.25 | 0.99% | 273,972 |
| Mar 9, 2026 | 887.60 | 896.95 | 861.00 | 874.55 | 874.55 | -2.99% | 256,226 |
| 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 |