Signet Industries Limited SIGIND

NSE · India · Process Industries

INR 67.40-1.33 (-1.94%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 67.42	-1.91%	INR 71.70	INR 71.70	INR 65.30	18.49K
2026-09-30	INR 68.73	+0.53%	INR 70.00	INR 70.00	INR 65.50	12.50K
2026-09-29	INR 68.37	-0.97%	INR 70.99	INR 70.99	INR 67.10	6.86K
2026-09-28	INR 69.04	+1.50%	INR 68.00	INR 71.00	INR 67.01	6.22K
2026-09-25	INR 68.02	-3.60%	INR 73.00	INR 73.00	INR 67.50	13.55K
2026-09-24	INR 70.56	-1.73%	INR 71.40	INR 74.95	INR 69.70	21.25K
2026-09-23	INR 71.80	+0.70%	INR 71.00	INR 72.20	INR 70.50	32.16K
2026-09-22	INR 71.30	-0.13%	INR 71.39	INR 71.98	INR 70.00	31.90K
2026-09-21	INR 71.39	+2.00%	INR 72.00	INR 72.00	INR 69.25	17.70K
2026-09-18	INR 69.99	+2.99%	INR 71.30	INR 71.30	INR 69.00	11.35K
2026-09-17	INR 67.96	+0.03%	INR 67.94	INR 69.90	INR 65.12	12.15K
2026-09-16	INR 67.94	-1.52%	INR 71.80	INR 71.80	INR 67.50	3.92K
2026-09-15	INR 68.99	-2.54%	INR 71.00	INR 71.97	INR 68.01	11.17K
2026-09-11	INR 70.79	-0.46%	INR 70.01	INR 71.90	INR 67.71	28.52K
2026-09-10	INR 71.12	+0.85%	INR 72.40	INR 72.40	INR 68.00	44.82K
2026-09-09	INR 70.52	+0.92%	INR 70.99	INR 72.00	INR 68.00	17.74K
2026-09-08	INR 69.88	+4.44%	INR 66.91	INR 70.25	INR 66.58	19.95K
2026-09-07	INR 66.91	-4.92%	INR 70.37	INR 70.37	INR 66.86	16.34K
2026-09-04	INR 70.37	-1.08%	INR 72.45	INR 72.45	INR 69.01	3.24K
2026-09-03	INR 71.14	-0.61%	INR 71.99	INR 72.49	INR 69.05	15.64K
2026-09-02	INR 71.58	+2.13%	INR 68.80	INR 72.50	INR 68.80	26.41K
2026-09-01	INR 70.09	-0.76%	INR 69.01	INR 71.99	INR 68.12	11.51K
2026-08-31	INR 70.63	-1.55%	INR 71.73	INR 71.73	INR 69.00	4.45K
2026-08-28	INR 71.74	+0.11%	INR 72.50	INR 72.50	INR 68.51	17.67K
2026-08-27	INR 71.66	+0.90%	INR 72.50	INR 72.50	INR 69.00	13.46K
2026-08-26	INR 71.02	+2.50%	INR 69.98	INR 71.90	INR 68.00	29.88K
2026-08-25	INR 69.29	+1.08%	INR 69.99	INR 70.80	INR 66.00	20.68K
2026-08-24	INR 68.55	-5.13%	INR 72.50	INR 74.73	INR 67.55	40.11K
2026-08-21	INR 72.26	-1.41%	INR 74.99	INR 74.99	INR 71.11	31.01K
2026-08-20	INR 73.29	+4.22%	INR 70.98	INR 73.80	INR 69.71	101.31K
2026-08-19	INR 70.32	+5.19%	INR 68.89	INR 70.90	INR 67.00	51.80K
2026-08-18	INR 66.85	-6.04%	INR 70.85	INR 71.50	INR 65.32	95.41K
2026-08-17	INR 71.15	+7.28%	INR 68.50	INR 72.00	INR 66.02	65.15K
2026-08-14	INR 66.32	-3.30%	INR 69.99	INR 70.05	INR 65.88	46.14K
2026-08-13	INR 68.58	+0.18%	INR 69.99	INR 71.94	INR 68.12	73.69K
2026-08-12	INR 68.46	-4.24%	INR 71.14	INR 71.14	INR 65.65	110.82K
2026-08-11	INR 71.49	+1.25%	INR 69.50	INR 73.50	INR 69.50	128.78K
2026-08-10	INR 70.61	+4.16%	INR 68.12	INR 73.00	INR 68.00	183.03K
2026-08-07	INR 67.79	-3.20%	INR 69.90	INR 74.95	INR 65.35	376.65K
2026-08-06	INR 70.03	+14.06%	INR 61.40	INR 73.00	INR 61.31	637.81K
2026-08-05	INR 61.40	+7.79%	INR 58.57	INR 62.15	INR 57.80	160.44K
2026-08-04	INR 56.96	+1.84%	INR 55.35	INR 57.57	INR 54.56	122.85K
2026-08-03	INR 55.93	+6.92%	INR 53.41	INR 58.50	INR 51.10	98.55K
2026-07-31	INR 52.31	+5.91%	INR 49.67	INR 53.00	INR 49.00	58.06K
2026-07-30	INR 49.39	-0.08%	INR 49.60	INR 50.99	INR 48.21	77.13K
2026-07-29	INR 49.43	+7.97%	INR 46.75	INR 50.40	INR 45.22	55.39K
2026-07-28	INR 45.78	0.00%	INR 45.75	INR 46.71	INR 45.00	4.48K
2026-07-27	INR 45.78	+2.71%	INR 45.39	INR 46.97	INR 44.50	10.38K
2026-07-24	INR 44.57	+1.34%	INR 45.45	INR 45.45	INR 43.20	13.21K
2026-07-23	INR 43.98	-0.83%	INR 44.98	INR 44.98	INR 43.65	15.63K
2026-07-22	INR 44.35	-0.27%	INR 44.47	INR 45.90	INR 44.00	13.18K
2026-07-21	INR 44.47	-3.41%	INR 46.04	INR 46.94	INR 43.71	17.18K
2026-07-20	INR 46.04	-0.41%	INR 47.39	INR 47.39	INR 45.45	5.34K
2026-07-17	INR 46.23	+0.22%	INR 46.36	INR 46.94	INR 45.55	3.90K
2026-07-16	INR 46.13	+1.21%	INR 46.98	INR 47.46	INR 45.08	15.61K
2026-07-15	INR 45.58	-0.46%	INR 47.39	INR 47.39	INR 45.00	9.04K
2026-07-14	INR 45.79	-3.54%	INR 48.00	INR 48.00	INR 45.40	39.82K
2026-07-13	INR 47.47	+0.30%	INR 46.76	INR 47.95	INR 46.76	12.36K
2026-07-10	INR 47.33	+2.31%	INR 45.35	INR 48.85	INR 45.35	11.09K
2026-07-09	INR 46.26	+0.13%	INR 46.20	INR 47.00	INR 45.63	5.51K
2026-07-08	INR 46.20	-1.26%	INR 46.20	INR 47.00	INR 45.26	17.47K
2026-07-07	INR 46.79	+0.41%	INR 47.79	INR 47.79	INR 46.62	4.63K
2026-07-06	INR 46.60	-0.79%	INR 47.00	INR 48.00	INR 46.50	17.04K
2026-07-03	INR 46.97	-1.05%	INR 47.50	INR 48.00	INR 46.70	10.16K
2026-07-02	INR 47.47	-2.47%	INR 47.30	INR 48.60	INR 47.15	8.43K
2026-07-01	INR 48.67	+1.06%	INR 49.80	INR 49.80	INR 47.00	5.61K
2026-06-30	INR 48.16	+2.25%	INR 48.00	INR 48.70	INR 47.00	2.58K
2026-06-29	INR 47.10	-1.67%	INR 48.75	INR 48.75	INR 47.02	3.17K
2026-06-26	INR 47.90	0.00%	INR 47.90	INR 47.90	INR 47.90	0
2026-06-25	INR 47.90	-4.41%	INR 49.50	INR 50.00	INR 47.60	14.68K
2026-06-24	INR 50.11	+2.18%	INR 50.50	INR 50.50	INR 49.00	16.55K
2026-06-23	INR 49.04	-1.57%	INR 50.75	INR 50.75	INR 48.11	5.52K
2026-06-22	INR 49.82	+2.93%	INR 48.40	INR 51.89	INR 48.40	6.64K
2026-06-19	INR 48.40	-1.35%	INR 49.30	INR 50.00	INR 48.06	4.96K
2026-06-18	INR 49.06	+0.41%	INR 49.98	INR 49.98	INR 48.20	7.10K
2026-06-17	INR 48.86	-0.59%	INR 50.00	INR 50.00	INR 48.68	9.05K
2026-06-16	INR 49.15	-0.89%	INR 49.50	INR 50.50	INR 48.84	13.94K
2026-06-15	INR 49.59	+5.80%	INR 48.20	INR 50.00	INR 47.50	21.09K
2026-06-12	INR 46.87	+0.36%	INR 47.94	INR 47.94	INR 45.45	11.42K
2026-06-11	INR 46.70	-2.95%	INR 49.50	INR 49.50	INR 46.41	4.74K
2026-06-10	INR 48.12	+0.08%	INR 49.50	INR 49.50	INR 48.00	14.72K
2026-06-09	INR 48.08	-0.37%	INR 49.90	INR 50.29	INR 46.32	19.06K
2026-06-08	INR 48.26	-2.09%	INR 49.69	INR 49.69	INR 47.99	5.62K
2026-06-05	INR 49.29	+0.41%	INR 49.09	INR 50.50	INR 48.65	8.01K
2026-06-04	INR 49.09	-0.45%	INR 50.55	INR 50.55	INR 48.61	10.68K
2026-06-03	INR 49.31	+0.43%	INR 50.90	INR 50.90	INR 48.77	7.55K
2026-06-02	INR 49.10	-1.80%	INR 50.00	INR 50.00	INR 48.15	16.61K
2026-06-01	INR 50.00	-1.48%	INR 52.00	INR 52.90	INR 49.51	10.68K
2026-05-29	INR 50.75	+0.77%	INR 51.50	INR 51.50	INR 50.50	5.48K
2026-05-28	INR 50.36	0.00%	INR 50.36	INR 50.36	INR 50.36	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 67.42	-1.91%	INR 71.70	INR 71.70	INR 65.30	18.49K
2026-09-30	INR 68.73	+0.53%	INR 70.00	INR 70.00	INR 65.50	12.50K
2026-09-29	INR 68.37	-0.97%	INR 70.99	INR 70.99	INR 67.10	6.86K
2026-09-28	INR 69.04	+1.50%	INR 68.00	INR 71.00	INR 67.01	6.22K
2026-09-25	INR 68.02	-3.60%	INR 73.00	INR 73.00	INR 67.50	13.55K
2026-09-24	INR 70.56	-1.73%	INR 71.40	INR 74.95	INR 69.70	21.25K
2026-09-23	INR 71.80	+0.70%	INR 71.00	INR 72.20	INR 70.50	32.16K
2026-09-22	INR 71.30	-0.13%	INR 71.39	INR 71.98	INR 70.00	31.90K
2026-09-21	INR 71.39	+2.00%	INR 72.00	INR 72.00	INR 69.25	17.70K
2026-09-18	INR 69.99	+2.99%	INR 71.30	INR 71.30	INR 69.00	11.35K
2026-09-17	INR 67.96	+0.03%	INR 67.94	INR 69.90	INR 65.12	12.15K
2026-09-16	INR 67.94	-1.52%	INR 71.80	INR 71.80	INR 67.50	3.92K
2026-09-15	INR 68.99	-2.54%	INR 71.00	INR 71.97	INR 68.01	11.17K
2026-09-11	INR 70.79	-0.46%	INR 70.01	INR 71.90	INR 67.71	28.52K
2026-09-10	INR 71.12	+0.85%	INR 72.40	INR 72.40	INR 68.00	44.82K
2026-09-09	INR 70.52	+0.92%	INR 70.99	INR 72.00	INR 68.00	17.74K
2026-09-08	INR 69.88	+4.44%	INR 66.91	INR 70.25	INR 66.58	19.95K
2026-09-07	INR 66.91	-4.92%	INR 70.37	INR 70.37	INR 66.86	16.34K
2026-09-04	INR 70.37	-1.08%	INR 72.45	INR 72.45	INR 69.01	3.24K
2026-09-03	INR 71.14	-0.61%	INR 71.99	INR 72.49	INR 69.05	15.64K
2026-09-02	INR 71.58	+2.13%	INR 68.80	INR 72.50	INR 68.80	26.41K
2026-09-01	INR 70.09	-0.76%	INR 69.01	INR 71.99	INR 68.12	11.51K
2026-08-31	INR 70.63	-1.55%	INR 71.73	INR 71.73	INR 69.00	4.45K
2026-08-28	INR 71.74	+0.11%	INR 72.50	INR 72.50	INR 68.51	17.67K
2026-08-27	INR 71.66	+0.90%	INR 72.50	INR 72.50	INR 69.00	13.46K
2026-08-26	INR 71.02	+2.50%	INR 69.98	INR 71.90	INR 68.00	29.88K
2026-08-25	INR 69.29	+1.08%	INR 69.99	INR 70.80	INR 66.00	20.68K
2026-08-24	INR 68.55	-5.13%	INR 72.50	INR 74.73	INR 67.55	40.11K
2026-08-21	INR 72.26	-1.41%	INR 74.99	INR 74.99	INR 71.11	31.01K
2026-08-20	INR 73.29	+4.22%	INR 70.98	INR 73.80	INR 69.71	101.31K
2026-08-19	INR 70.32	+5.19%	INR 68.89	INR 70.90	INR 67.00	51.80K
2026-08-18	INR 66.85	-6.04%	INR 70.85	INR 71.50	INR 65.32	95.41K
2026-08-17	INR 71.15	+7.28%	INR 68.50	INR 72.00	INR 66.02	65.15K
2026-08-14	INR 66.32	-3.30%	INR 69.99	INR 70.05	INR 65.88	46.14K
2026-08-13	INR 68.58	+0.18%	INR 69.99	INR 71.94	INR 68.12	73.69K
2026-08-12	INR 68.46	-4.24%	INR 71.14	INR 71.14	INR 65.65	110.82K
2026-08-11	INR 71.49	+1.25%	INR 69.50	INR 73.50	INR 69.50	128.78K
2026-08-10	INR 70.61	+4.16%	INR 68.12	INR 73.00	INR 68.00	183.03K
2026-08-07	INR 67.79	-3.20%	INR 69.90	INR 74.95	INR 65.35	376.65K
2026-08-06	INR 70.03	+14.06%	INR 61.40	INR 73.00	INR 61.31	637.81K
2026-08-05	INR 61.40	+7.79%	INR 58.57	INR 62.15	INR 57.80	160.44K
2026-08-04	INR 56.96	+1.84%	INR 55.35	INR 57.57	INR 54.56	122.85K
2026-08-03	INR 55.93	+6.92%	INR 53.41	INR 58.50	INR 51.10	98.55K
2026-07-31	INR 52.31	+5.91%	INR 49.67	INR 53.00	INR 49.00	58.06K
2026-07-30	INR 49.39	-0.08%	INR 49.60	INR 50.99	INR 48.21	77.13K
2026-07-29	INR 49.43	+7.97%	INR 46.75	INR 50.40	INR 45.22	55.39K
2026-07-28	INR 45.78	0.00%	INR 45.75	INR 46.71	INR 45.00	4.48K
2026-07-27	INR 45.78	+2.71%	INR 45.39	INR 46.97	INR 44.50	10.38K
2026-07-24	INR 44.57	+1.34%	INR 45.45	INR 45.45	INR 43.20	13.21K
2026-07-23	INR 43.98	-0.83%	INR 44.98	INR 44.98	INR 43.65	15.63K
2026-07-22	INR 44.35	-0.27%	INR 44.47	INR 45.90	INR 44.00	13.18K
2026-07-21	INR 44.47	-3.41%	INR 46.04	INR 46.94	INR 43.71	17.18K
2026-07-20	INR 46.04	-0.41%	INR 47.39	INR 47.39	INR 45.45	5.34K
2026-07-17	INR 46.23	+0.22%	INR 46.36	INR 46.94	INR 45.55	3.90K
2026-07-16	INR 46.13	+1.21%	INR 46.98	INR 47.46	INR 45.08	15.61K
2026-07-15	INR 45.58	-0.46%	INR 47.39	INR 47.39	INR 45.00	9.04K
2026-07-14	INR 45.79	-3.54%	INR 48.00	INR 48.00	INR 45.40	39.82K
2026-07-13	INR 47.47	+0.30%	INR 46.76	INR 47.95	INR 46.76	12.36K
2026-07-10	INR 47.33	+2.31%	INR 45.35	INR 48.85	INR 45.35	11.09K
2026-07-09	INR 46.26	+0.13%	INR 46.20	INR 47.00	INR 45.63	5.51K
2026-07-08	INR 46.20	-1.26%	INR 46.20	INR 47.00	INR 45.26	17.47K
2026-07-07	INR 46.79	+0.41%	INR 47.79	INR 47.79	INR 46.62	4.63K
2026-07-06	INR 46.60	-0.79%	INR 47.00	INR 48.00	INR 46.50	17.04K
2026-07-03	INR 46.97	-1.05%	INR 47.50	INR 48.00	INR 46.70	10.16K
2026-07-02	INR 47.47	-2.47%	INR 47.30	INR 48.60	INR 47.15	8.43K
2026-07-01	INR 48.67	+1.06%	INR 49.80	INR 49.80	INR 47.00	5.61K
2026-06-30	INR 48.16	+2.25%	INR 48.00	INR 48.70	INR 47.00	2.58K
2026-06-29	INR 47.10	-1.67%	INR 48.75	INR 48.75	INR 47.02	3.17K
2026-06-26	INR 47.90	0.00%	INR 47.90	INR 47.90	INR 47.90	0
2026-06-25	INR 47.90	-4.41%	INR 49.50	INR 50.00	INR 47.60	14.68K
2026-06-24	INR 50.11	+2.18%	INR 50.50	INR 50.50	INR 49.00	16.55K
2026-06-23	INR 49.04	-1.57%	INR 50.75	INR 50.75	INR 48.11	5.52K
2026-06-22	INR 49.82	+2.93%	INR 48.40	INR 51.89	INR 48.40	6.64K
2026-06-19	INR 48.40	-1.35%	INR 49.30	INR 50.00	INR 48.06	4.96K
2026-06-18	INR 49.06	+0.41%	INR 49.98	INR 49.98	INR 48.20	7.10K
2026-06-17	INR 48.86	-0.59%	INR 50.00	INR 50.00	INR 48.68	9.05K
2026-06-16	INR 49.15	-0.89%	INR 49.50	INR 50.50	INR 48.84	13.94K
2026-06-15	INR 49.59	+5.80%	INR 48.20	INR 50.00	INR 47.50	21.09K
2026-06-12	INR 46.87	+0.36%	INR 47.94	INR 47.94	INR 45.45	11.42K
2026-06-11	INR 46.70	-2.95%	INR 49.50	INR 49.50	INR 46.41	4.74K
2026-06-10	INR 48.12	+0.08%	INR 49.50	INR 49.50	INR 48.00	14.72K
2026-06-09	INR 48.08	-0.37%	INR 49.90	INR 50.29	INR 46.32	19.06K
2026-06-08	INR 48.26	-2.09%	INR 49.69	INR 49.69	INR 47.99	5.62K
2026-06-05	INR 49.29	+0.41%	INR 49.09	INR 50.50	INR 48.65	8.01K
2026-06-04	INR 49.09	-0.45%	INR 50.55	INR 50.55	INR 48.61	10.68K
2026-06-03	INR 49.31	+0.43%	INR 50.90	INR 50.90	INR 48.77	7.55K
2026-06-02	INR 49.10	-1.80%	INR 50.00	INR 50.00	INR 48.15	16.61K
2026-06-01	INR 50.00	-1.48%	INR 52.00	INR 52.90	INR 49.51	10.68K
2026-05-29	INR 50.75	+0.77%	INR 51.50	INR 51.50	INR 50.50	5.48K
2026-05-28	INR 50.36	0.00%	INR 50.36	INR 50.36	INR 50.36	0