Sigachi Industries Limited SIGACHI
NSE · India · Health Technology
INR 28.34-0.46 (-1.60%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 28.80 | +0.14% | INR 28.83 | INR 29.46 | INR 28.74 | 1.85M |
| 2026-09-29 | INR 28.76 | -0.03% | INR 28.98 | INR 29.95 | INR 28.05 | 4.61M |
| 2026-09-28 | INR 28.77 | -2.24% | INR 29.40 | INR 29.45 | INR 28.57 | 1.69M |
| 2026-09-25 | INR 29.43 | -2.87% | INR 30.68 | INR 30.70 | INR 29.06 |
| 2.56M |
| 2026-09-24 | INR 30.30 | -3.32% | INR 31.34 | INR 31.49 | INR 30.11 | 2.31M |
| 2026-09-23 | INR 31.34 | +2.38% | INR 30.51 | INR 31.94 | INR 30.51 | 2.94M |
| 2026-09-22 | INR 30.61 | -1.64% | INR 31.30 | INR 31.64 | INR 30.41 | 3.13M |
| 2026-09-21 | INR 31.12 | +5.14% | INR 30.00 | INR 31.30 | INR 29.32 | 9.43M |
| 2026-09-18 | INR 29.60 | +0.92% | INR 29.35 | INR 32.15 | INR 29.32 | 16.38M |
| 2026-09-17 | INR 29.33 | -5.87% | INR 27.58 | INR 31.24 | INR 27.58 | 12.94M |
| 2026-09-16 | INR 31.16 | -1.11% | INR 32.00 | INR 32.26 | INR 29.81 | 5.30M |
| 2026-09-15 | INR 31.51 | -16.93% | INR 37.80 | INR 37.80 | INR 30.35 | 20.49M |
| 2026-09-14 | INR 37.93 | 0.00% | INR 37.93 | INR 37.93 | INR 37.93 | 0 |
| 2026-09-11 | INR 37.93 | +0.99% | INR 38.00 | INR 38.50 | INR 36.70 | 4.50M |
| 2026-09-10 | INR 37.56 | +6.49% | INR 35.60 | INR 38.77 | INR 35.36 | 13.53M |
| 2026-09-09 | INR 35.27 | +1.64% | INR 34.54 | INR 35.80 | INR 34.26 | 3.40M |
| 2026-09-08 | INR 34.70 | +0.84% | INR 34.25 | INR 35.82 | INR 33.62 | 6.17M |
| 2026-09-07 | INR 34.41 | -0.95% | INR 35.05 | INR 35.31 | INR 33.88 | 2.48M |
| 2026-09-04 | INR 34.74 | +6.73% | INR 32.55 | INR 35.60 | INR 32.31 | 9.22M |
| 2026-09-03 | INR 32.55 | +0.06% | INR 32.69 | INR 33.55 | INR 32.30 | 2.07M |
| 2026-09-02 | INR 32.53 | +2.55% | INR 31.73 | INR 32.85 | INR 31.40 | 1.73M |
| 2026-09-01 | INR 31.72 | -2.76% | INR 32.69 | INR 32.93 | INR 31.50 | 1.66M |
| 2026-08-31 | INR 32.62 | -1.63% | INR 33.15 | INR 33.66 | INR 32.25 | 2.28M |
| 2026-08-28 | INR 33.16 | +2.00% | INR 32.51 | INR 34.14 | INR 32.11 | 2.63M |
| 2026-08-27 | INR 32.51 | -3.36% | INR 33.85 | INR 33.86 | INR 32.06 | 2.56M |
| 2026-08-26 | INR 33.64 | -0.77% | INR 33.94 | INR 34.80 | INR 33.10 | 4.52M |
| 2026-08-25 | INR 33.90 | +11.18% | INR 30.54 | INR 34.49 | INR 30.50 | 16.06M |
| 2026-08-24 | INR 30.49 | +1.46% | INR 31.00 | INR 32.19 | INR 30.25 | 5.79M |
| 2026-08-21 | INR 30.05 | -0.86% | INR 30.45 | INR 30.74 | INR 29.30 | 3.00M |
| 2026-08-20 | INR 30.31 | +4.95% | INR 29.00 | INR 31.82 | INR 29.00 | 8.44M |
| 2026-08-19 | INR 28.88 | -2.47% | INR 29.99 | INR 30.24 | INR 28.10 | 3.64M |
| 2026-08-18 | INR 29.61 | +12.37% | INR 25.91 | INR 30.09 | INR 25.91 | 10.36M |
| 2026-08-17 | INR 26.35 | -3.41% | INR 27.95 | INR 28.00 | INR 25.80 | 1.34M |
| 2026-08-14 | INR 27.28 | -1.76% | INR 26.39 | INR 27.70 | INR 26.39 | 1.33M |
| 2026-08-13 | INR 27.77 | +4.71% | INR 27.00 | INR 27.84 | INR 26.20 | 2.22M |
| 2026-08-12 | INR 26.52 | +2.75% | INR 25.99 | INR 26.80 | INR 25.81 | 1.56M |
| 2026-08-11 | INR 25.81 | +1.57% | INR 25.02 | INR 26.08 | INR 25.02 | 509.44K |
| 2026-08-10 | INR 25.41 | +0.95% | INR 25.92 | INR 26.03 | INR 24.76 | 1.26M |
| 2026-08-07 | INR 25.17 | -2.44% | INR 25.90 | INR 25.92 | INR 25.02 | 277.58K |
| 2026-08-06 | INR 25.80 | +0.55% | INR 25.89 | INR 26.40 | INR 25.67 | 393.21K |
| 2026-08-05 | INR 25.66 | -2.73% | INR 26.00 | INR 26.25 | INR 25.50 | 547.34K |
| 2026-08-04 | INR 26.38 | -0.86% | INR 25.99 | INR 26.80 | INR 25.45 | 893.26K |
| 2026-08-03 | INR 26.61 | +2.66% | INR 24.63 | INR 27.00 | INR 24.63 | 1.51M |
| 2026-07-31 | INR 25.92 | -1.97% | INR 25.92 | INR 26.94 | INR 25.92 | 660.42K |
| 2026-07-30 | INR 26.44 | +1.97% | INR 26.44 | INR 26.44 | INR 26.44 | 1.38M |
| 2026-07-29 | INR 25.93 | +1.97% | INR 25.93 | INR 25.93 | INR 25.93 | 788.50K |
| 2026-07-28 | INR 25.43 | -1.97% | INR 25.43 | INR 25.55 | INR 25.43 | 519.83K |
| 2026-07-27 | INR 25.94 | +1.73% | INR 25.94 | INR 25.98 | INR 24.99 | 1.67M |
| 2026-07-24 | INR 25.50 | -2.00% | INR 25.50 | INR 25.50 | INR 25.50 | 369.52K |
| 2026-07-23 | INR 26.02 | -2.00% | INR 26.02 | INR 27.08 | INR 26.02 | 1.87M |
| 2026-07-22 | INR 26.55 | +2.00% | INR 26.55 | INR 26.55 | INR 26.55 | 738.09K |
| 2026-07-21 | INR 26.03 | +2.00% | INR 26.03 | INR 26.03 | INR 26.03 | 727.39K |
| 2026-07-20 | INR 25.52 | +2.00% | INR 25.52 | INR 25.52 | INR 25.52 | 2.47M |
| 2026-07-17 | INR 25.02 | +2.00% | INR 25.02 | INR 25.02 | INR 25.02 | 585.30K |
| 2026-07-16 | INR 24.53 | +2.00% | INR 24.53 | INR 24.53 | INR 24.53 | 394.24K |
| 2026-07-15 | INR 24.05 | +1.99% | INR 24.05 | INR 24.05 | INR 24.05 | 166.32K |
| 2026-07-14 | INR 23.58 | +1.99% | INR 23.58 | INR 23.58 | INR 23.58 | 247.14K |
| 2026-07-13 | INR 23.12 | +1.99% | INR 23.12 | INR 23.12 | INR 23.12 | 148.19K |
| 2026-07-10 | INR 22.67 | +1.98% | INR 22.67 | INR 22.67 | INR 22.67 | 228.77K |
| 2026-07-09 | INR 22.23 | +1.97% | INR 22.23 | INR 22.23 | INR 21.75 | 312.56K |
| 2026-07-08 | INR 21.80 | -0.05% | INR 21.80 | INR 21.81 | INR 21.80 | 566.23K |
| 2026-07-07 | INR 21.81 | -1.98% | INR 21.81 | INR 22.00 | INR 21.81 | 322.47K |
| 2026-07-06 | INR 22.25 | -1.98% | INR 22.25 | INR 22.25 | INR 22.25 | 586.26K |
| 2026-07-03 | INR 22.70 | -0.87% | INR 22.70 | INR 22.79 | INR 22.51 | 496.09K |
| 2026-07-02 | INR 22.90 | -1.97% | INR 22.90 | INR 22.90 | INR 22.90 | 302.06K |
| 2026-07-01 | INR 23.36 | -1.97% | INR 23.36 | INR 23.36 | INR 23.36 | 138.86K |
| 2026-06-30 | INR 23.83 | -1.97% | INR 23.83 | INR 23.83 | INR 23.83 | 129.64K |
| 2026-06-29 | INR 24.31 | -1.98% | INR 24.31 | INR 24.31 | INR 24.31 | 115.31K |
| 2026-06-26 | INR 24.80 | 0.00% | INR 24.80 | INR 24.80 | INR 24.80 | 0 |
| 2026-06-25 | INR 24.80 | -1.98% | INR 24.80 | INR 25.00 | INR 24.80 | 385.42K |
| 2026-06-24 | INR 25.30 | +0.04% | INR 25.42 | INR 25.94 | INR 24.40 | 3.63M |
| 2026-06-23 | INR 25.29 | +4.98% | INR 25.29 | INR 25.29 | INR 25.29 | 1.29M |
| 2026-06-22 | INR 24.09 | +4.97% | INR 22.95 | INR 24.09 | INR 22.95 | 1.13M |
| 2026-06-19 | INR 22.95 | +4.60% | INR 22.05 | INR 23.03 | INR 21.86 | 1.79M |
| 2026-06-18 | INR 21.94 | +1.06% | INR 21.70 | INR 22.10 | INR 21.45 | 712.68K |
| 2026-06-17 | INR 21.71 | +2.55% | INR 21.35 | INR 21.88 | INR 20.90 | 1.07M |
| 2026-06-16 | INR 21.17 | -1.12% | INR 21.41 | INR 21.85 | INR 21.01 | 670.44K |
| 2026-06-15 | INR 21.41 | +3.73% | INR 21.10 | INR 21.59 | INR 21.01 | 754.21K |
| 2026-06-12 | INR 20.64 | +0.05% | INR 20.79 | INR 20.89 | INR 20.34 | 458.01K |
| 2026-06-11 | INR 20.63 | -2.32% | INR 21.10 | INR 21.10 | INR 20.33 | 493.66K |
| 2026-06-10 | INR 21.12 | -0.24% | INR 21.14 | INR 21.52 | INR 21.00 | 270.51K |
| 2026-06-09 | INR 21.17 | +0.28% | INR 21.11 | INR 21.99 | INR 21.06 | 369.84K |
| 2026-06-08 | INR 21.11 | -1.68% | INR 21.47 | INR 21.50 | INR 21.00 | 540.25K |
| 2026-06-05 | INR 21.47 | +0.19% | INR 21.43 | INR 21.61 | INR 21.30 | 492.65K |
| 2026-06-04 | INR 21.43 | -0.83% | INR 21.71 | INR 21.98 | INR 21.25 | 651.17K |
| 2026-06-03 | INR 21.61 | -1.23% | INR 22.00 | INR 22.00 | INR 21.30 | 390.97K |
| 2026-06-02 | INR 21.88 | -2.10% | INR 22.35 | INR 22.62 | INR 21.36 | 931.61K |
| 2026-06-01 | INR 22.35 | +4.93% | INR 22.30 | INR 22.36 | INR 22.01 | 2.78M |
| 2026-05-29 | INR 21.30 | +2.90% | INR 20.95 | INR 21.59 | INR 20.70 | 1.12M |
| 2026-05-28 | INR 20.70 | 0.00% | INR 20.70 | INR 20.70 | INR 20.70 | 0 |