Sigma Solve Ltd SIGMA
NSE · India · Technology Services
INR 45.00+0.75 (+1.69%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 44.25 | +0.80% | INR 44.50 | INR 45.83 | INR 43.55 | 48.19K |
| 2026-09-29 | INR 43.90 | -1.88% | INR 44.06 | INR 44.74 | INR 43.07 | 65.05K |
| 2026-09-28 | INR 44.74 | -1.91% | INR 47.00 | INR 47.00 | INR 44.50 | 58.66K |
| 2026-09-25 | INR 45.61 | +2.43% | INR 45.25 | INR 47.20 | INR 44.00 | 73.30K |
| 2026-09-24 | INR 44.53 | -3.28% | INR 46.05 | INR 46.05 | INR 44.06 | 78.93K |
| 2026-09-23 | INR 46.04 | -0.90% | INR 46.46 | INR 46.50 | INR 45.85 | 78.07K |
| 2026-09-22 | INR 46.46 | -0.64% | INR 46.80 | INR 47.40 | INR 46.00 | 69.53K |
| 2026-09-21 | INR 46.76 | -0.57% | INR 47.04 | INR 47.90 | INR 45.88 | 88.83K |
| 2026-09-18 | INR 47.03 | +1.71% | INR 47.00 | INR 47.30 | INR 46.25 | 50.13K |
| 2026-09-17 | INR 46.24 | +1.40% | INR 46.48 | INR 46.94 | INR 45.70 | 78.09K |
| 2026-09-16 | INR 45.60 | +1.56% | INR 44.00 | INR 46.49 | INR 41.21 | 306.23K |
| 2026-09-15 | INR 44.90 | +1.61% | INR 43.35 | INR 46.79 | INR 43.35 | 139.13K |
| 2026-09-14 | INR 44.19 | 0.00% | INR 44.19 | INR 44.19 | INR 44.19 | 0 |
| 2026-09-11 | INR 44.19 | -1.73% | INR 44.83 | INR 44.83 | INR 44.00 | 64.45K |
| 2026-09-10 | INR 44.97 | -1.88% | INR 46.49 | INR 46.50 | INR 44.26 | 111.15K |
| 2026-09-09 | INR 45.83 | -2.92% | INR 47.20 | INR 48.00 | INR 45.70 | 112.66K |
| 2026-09-08 | INR 47.21 | -0.51% | INR 48.29 | INR 48.29 | INR 47.00 | 49.96K |
| 2026-09-07 | INR 47.45 | +1.69% | INR 47.80 | INR 47.80 | INR 46.00 | 70.15K |
| 2026-09-04 | INR 46.66 | -1.60% | INR 48.00 | INR 48.22 | INR 45.77 | 132.62K |
| 2026-09-03 | INR 47.42 | +1.22% | INR 48.49 | INR 48.49 | INR 47.00 | 69.90K |
| 2026-09-02 | INR 46.85 | -0.93% | INR 47.50 | INR 47.50 | INR 46.41 | 54.35K |
| 2026-09-01 | INR 47.29 | -2.19% | INR 48.74 | INR 49.37 | INR 46.53 | 122.47K |
| 2026-08-31 | INR 48.35 | +2.33% | INR 47.90 | INR 49.43 | INR 47.21 | 178.40K |
| 2026-08-28 | INR 47.25 | -0.61% | INR 47.90 | INR 49.09 | INR 46.50 | 223.89K |
| 2026-08-27 | INR 47.54 | -2.12% | INR 48.85 | INR 49.70 | INR 46.77 | 302.70K |
| 2026-08-26 | INR 48.57 | -0.14% | INR 49.61 | INR 49.90 | INR 47.15 | 136.34K |
| 2026-08-25 | INR 48.64 | +0.33% | INR 48.48 | INR 48.99 | INR 47.61 | 73.69K |
| 2026-08-24 | INR 48.48 | -0.35% | INR 48.83 | INR 51.20 | INR 45.69 | 286.43K |
| 2026-08-21 | INR 48.65 | +4.04% | INR 47.13 | INR 51.00 | INR 47.02 | 402.42K |
| 2026-08-20 | INR 46.76 | +1.39% | INR 47.00 | INR 48.25 | INR 46.59 | 101.11K |
| 2026-08-19 | INR 46.12 | +1.10% | INR 46.30 | INR 49.29 | INR 45.11 | 450.68K |
| 2026-08-18 | INR 45.62 | +1.04% | INR 45.41 | INR 46.30 | INR 45.10 | 45.13K |
| 2026-08-17 | INR 45.15 | -2.19% | INR 46.01 | INR 46.24 | INR 45.00 | 60.77K |
| 2026-08-14 | INR 46.16 | +1.03% | INR 45.50 | INR 47.48 | INR 45.25 | 93.52K |
| 2026-08-13 | INR 45.69 | -0.78% | INR 46.70 | INR 46.90 | INR 44.71 | 77.21K |
| 2026-08-12 | INR 46.05 | -2.29% | INR 48.25 | INR 48.25 | INR 45.11 | 124.85K |
| 2026-08-11 | INR 47.13 | -0.25% | INR 47.25 | INR 48.00 | INR 46.91 | 189.16K |
| 2026-08-10 | INR 47.25 | +1.90% | INR 48.00 | INR 50.00 | INR 47.00 | 279.19K |
| 2026-08-07 | INR 46.37 | -2.21% | INR 47.50 | INR 48.12 | INR 45.50 | 193.25K |
| 2026-08-06 | INR 47.42 | -0.06% | INR 49.50 | INR 50.00 | INR 46.10 | 363.70K |
| 2026-08-05 | INR 47.45 | -1.33% | INR 47.70 | INR 48.00 | INR 46.12 | 239.58K |
| 2026-08-04 | INR 48.09 | -4.28% | INR 50.70 | INR 51.49 | INR 47.00 | 415.54K |
| 2026-08-03 | INR 50.24 | -8.62% | INR 53.00 | INR 53.98 | INR 49.75 | 1.36M |
| 2026-07-31 | INR 54.98 | +13.83% | INR 47.95 | INR 57.20 | INR 45.12 | 6.04M |
| 2026-07-30 | INR 48.30 | +7.24% | INR 48.00 | INR 52.58 | INR 47.20 | 2.79M |
| 2026-07-29 | INR 45.04 | +19.95% | INR 38.40 | INR 45.06 | INR 37.67 | 1.84M |
| 2026-07-28 | INR 37.55 | -1.00% | INR 37.93 | INR 38.45 | INR 37.20 | 37.68K |
| 2026-07-27 | INR 37.93 | -0.37% | INR 38.01 | INR 38.67 | INR 37.41 | 32.23K |
| 2026-07-24 | INR 38.07 | +0.45% | INR 37.15 | INR 38.50 | INR 37.15 | 33.90K |
| 2026-07-23 | INR 37.90 | -0.94% | INR 38.28 | INR 38.67 | INR 37.50 | 9.61K |
| 2026-07-22 | INR 38.26 | +0.10% | INR 38.22 | INR 39.20 | INR 37.38 | 51.85K |
| 2026-07-21 | INR 38.22 | +0.29% | INR 37.70 | INR 38.84 | INR 37.70 | 22.40K |
| 2026-07-20 | INR 38.11 | +1.98% | INR 37.74 | INR 38.68 | INR 37.02 | 41.42K |
| 2026-07-17 | INR 37.37 | +1.58% | INR 36.12 | INR 37.97 | INR 36.12 | 46.46K |
| 2026-07-16 | INR 36.79 | -2.93% | INR 37.14 | INR 38.25 | INR 36.46 | 59.64K |
| 2026-07-15 | INR 37.90 | +0.58% | INR 38.39 | INR 38.39 | INR 37.68 | 18.32K |
| 2026-07-14 | INR 37.68 | -0.89% | INR 37.50 | INR 38.50 | INR 37.50 | 25.94K |
| 2026-07-13 | INR 38.02 | -0.83% | INR 38.80 | INR 38.80 | INR 37.81 | 38.12K |
| 2026-07-10 | INR 38.34 | -0.52% | INR 38.60 | INR 39.45 | INR 38.00 | 37.46K |
| 2026-07-09 | INR 38.54 | +0.47% | INR 38.00 | INR 39.67 | INR 38.00 | 90.01K |
| 2026-07-08 | INR 38.36 | +1.48% | INR 38.50 | INR 41.25 | INR 37.61 | 172.17K |
| 2026-07-07 | INR 37.80 | -0.63% | INR 38.42 | INR 38.69 | INR 37.50 | 49.22K |
| 2026-07-06 | INR 38.04 | -0.70% | INR 38.80 | INR 38.80 | INR 37.80 | 43.31K |
| 2026-07-03 | INR 38.31 | -0.23% | INR 39.59 | INR 39.59 | INR 38.21 | 29.00K |
| 2026-07-02 | INR 38.40 | +0.26% | INR 39.60 | INR 39.60 | INR 38.11 | 56.87K |
| 2026-07-01 | INR 38.30 | -1.57% | INR 39.30 | INR 39.30 | INR 37.81 | 59.85K |
| 2026-06-30 | INR 38.91 | +0.72% | INR 38.63 | INR 39.20 | INR 37.75 | 64.39K |
| 2026-06-29 | INR 38.63 | -1.00% | INR 39.02 | INR 39.44 | INR 37.31 | 71.68K |
| 2026-06-26 | INR 39.02 | 0.00% | INR 39.02 | INR 39.02 | INR 39.02 | 0 |
| 2026-06-25 | INR 39.02 | -0.13% | INR 39.26 | INR 39.26 | INR 38.24 | 34.04K |
| 2026-06-24 | INR 39.07 | +3.94% | INR 38.34 | INR 39.50 | INR 38.02 | 45.11K |
| 2026-06-23 | INR 37.59 | -1.60% | INR 38.10 | INR 38.68 | INR 37.20 | 67.67K |
| 2026-06-22 | INR 38.20 | -1.22% | INR 38.67 | INR 39.41 | INR 38.00 | 65.30K |
| 2026-06-19 | INR 38.67 | -0.39% | INR 38.82 | INR 40.00 | INR 38.46 | 67.89K |
| 2026-06-18 | INR 38.82 | -0.13% | INR 39.50 | INR 39.50 | INR 38.66 | 56.08K |
| 2026-06-17 | INR 38.87 | -0.59% | INR 40.51 | INR 40.80 | INR 38.50 | 97.26K |
| 2026-06-16 | INR 39.10 | -3.19% | INR 40.30 | INR 40.63 | INR 38.26 | 110.02K |
| 2026-06-15 | INR 40.39 | -0.62% | INR 42.10 | INR 43.48 | INR 40.10 | 68.49K |
| 2026-06-12 | INR 40.64 | +0.52% | INR 40.25 | INR 41.04 | INR 40.02 | 60.62K |
| 2026-06-11 | INR 40.43 | -0.37% | INR 40.80 | INR 40.80 | INR 39.00 | 70.43K |
| 2026-06-10 | INR 40.58 | +2.66% | INR 40.80 | INR 41.10 | INR 39.20 | 50.72K |
| 2026-06-09 | INR 39.53 | -1.37% | INR 40.08 | INR 41.00 | INR 39.31 | 58.29K |
| 2026-06-08 | INR 40.08 | -0.22% | INR 39.76 | INR 41.00 | INR 39.00 | 79.82K |
| 2026-06-05 | INR 40.17 | +2.50% | INR 39.25 | INR 41.30 | INR 39.25 | 101.87K |
| 2026-06-04 | INR 39.19 | -2.03% | INR 40.80 | INR 40.80 | INR 38.37 | 40.98K |
| 2026-06-03 | INR 40.00 | -1.94% | INR 40.99 | INR 40.99 | INR 39.51 | 92.17K |
| 2026-06-02 | INR 40.79 | +0.12% | INR 40.55 | INR 41.79 | INR 39.50 | 151.89K |
| 2026-06-01 | INR 40.74 | -0.17% | INR 42.20 | INR 43.44 | INR 40.10 | 200.52K |
| 2026-05-29 | INR 40.81 | -0.07% | INR 42.80 | INR 42.80 | INR 40.00 | 67.22K |
| 2026-05-28 | INR 40.84 | 0.00% | INR 40.84 | INR 40.84 | INR 40.84 | 0 |