Sigma Advanced Systems Limited SIGMAADV
NSE · India · Technology Services
INR 1,076.90+51.20 (+4.99%)
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 1,025.70 | +5.00% | INR 990.25 | INR 1,025.70 | INR 990.05 | 370.55K |
| 2026-09-29 | INR 976.90 | +5.00% | INR 915.00 | INR 976.90 | INR 904.85 | 564.10K |
| 2026-09-28 | INR 930.40 | -1.65% | INR 939.00 | INR 960.00 | INR 900.00 | 304.70K |
| 2026-09-25 | INR 946.00 | -0.38% | INR 974.90 | INR 974.90 | INR 930.00 | 197.48K |
| 2026-09-24 | INR 949.65 | +1.38% | INR 930.00 | INR 980.00 | INR 897.00 | 279.43K |
| 2026-09-23 | INR 936.70 | -1.19% | INR 959.00 | INR 966.60 | INR 924.10 | 252.65K |
| 2026-09-22 | INR 948.00 | +4.30% | INR 914.95 | INR 950.00 | INR 905.00 | 369.25K |
| 2026-09-21 | INR 908.95 | +4.95% | INR 869.00 | INR 909.40 | INR 848.00 | 443.05K |
| 2026-09-18 | INR 866.10 | +1.01% | INR 848.00 | INR 888.30 | INR 831.10 | 255.00K |
| 2026-09-17 | INR 857.40 | +4.94% | INR 817.00 | INR 857.90 | INR 800.10 | 292.63K |
| 2026-09-16 | INR 817.05 | +2.82% | INR 790.85 | INR 824.90 | INR 758.00 | 250.59K |
| 2026-09-15 | INR 794.65 | -4.54% | INR 840.00 | INR 867.00 | INR 790.85 | 318.42K |
| 2026-09-14 | INR 832.45 | 0.00% | INR 832.45 | INR 832.45 | INR 832.45 | 0 |
| 2026-09-11 | INR 832.45 | +4.99% | INR 788.00 | INR 832.45 | INR 776.50 | 366.67K |
| 2026-09-10 | INR 792.85 | +5.00% | INR 791.80 | INR 792.85 | INR 780.00 | 250.04K |
| 2026-09-09 | INR 755.10 | -2.84% | INR 788.00 | INR 789.00 | INR 750.00 | 155.49K |
| 2026-09-08 | INR 777.15 | +5.00% | INR 739.00 | INR 777.15 | INR 722.00 | 175.03K |
| 2026-09-07 | INR 740.15 | -2.92% | INR 760.00 | INR 765.65 | INR 732.00 | 162.01K |
| 2026-09-04 | INR 762.40 | +1.01% | INR 754.80 | INR 779.90 | INR 752.55 | 118.53K |
| 2026-09-03 | INR 754.80 | -2.35% | INR 774.95 | INR 775.00 | INR 750.00 | 116.87K |
| 2026-09-02 | INR 772.95 | -0.96% | INR 778.05 | INR 787.80 | INR 750.25 | 169.73K |
| 2026-09-01 | INR 780.45 | -0.19% | INR 781.95 | INR 797.40 | INR 764.00 | 190.32K |
| 2026-08-31 | INR 781.95 | +0.62% | INR 775.00 | INR 790.00 | INR 742.00 | 284.88K |
| 2026-08-28 | INR 777.10 | +1.76% | INR 797.30 | INR 801.00 | INR 745.00 | 374.34K |
| 2026-08-27 | INR 763.65 | +5.00% | INR 730.95 | INR 763.65 | INR 730.95 | 942.67K |
| 2026-08-26 | INR 727.30 | +4.99% | INR 727.30 | INR 727.30 | INR 711.45 | 728.90K |
| 2026-08-25 | INR 692.70 | +4.99% | INR 692.70 | INR 692.70 | INR 692.70 | 124.32K |
| 2026-08-24 | INR 659.75 | -4.13% | INR 691.25 | INR 695.95 | INR 655.25 | 307.35K |
| 2026-08-21 | INR 688.20 | +3.57% | INR 664.95 | INR 697.65 | INR 657.50 | 680.48K |
| 2026-08-20 | INR 664.45 | -3.89% | INR 714.90 | INR 714.90 | INR 661.20 | 701.71K |
| 2026-08-19 | INR 691.35 | +5.00% | INR 691.35 | INR 691.35 | INR 691.35 | 89.37K |
| 2026-08-18 | INR 658.45 | +5.00% | INR 627.10 | INR 658.45 | INR 622.00 | 190.57K |
| 2026-08-17 | INR 627.10 | -5.00% | INR 645.00 | INR 648.00 | INR 627.10 | 252.07K |
| 2026-08-14 | INR 660.10 | -3.94% | INR 652.80 | INR 672.00 | INR 652.80 | 367.77K |
| 2026-08-13 | INR 687.15 | +0.48% | INR 651.00 | INR 692.00 | INR 651.00 | 197.18K |
| 2026-08-12 | INR 683.85 | -2.51% | INR 701.45 | INR 710.00 | INR 666.40 | 289.66K |
| 2026-08-11 | INR 701.45 | -0.36% | INR 700.00 | INR 709.95 | INR 690.00 | 150.69K |
| 2026-08-10 | INR 703.95 | +0.43% | INR 702.15 | INR 711.00 | INR 700.95 | 145.26K |
| 2026-08-07 | INR 700.95 | +1.29% | INR 691.00 | INR 714.40 | INR 681.00 | 177.71K |
| 2026-08-06 | INR 692.05 | -1.77% | INR 715.00 | INR 721.50 | INR 680.00 | 302.49K |
| 2026-08-05 | INR 704.50 | +2.58% | INR 685.70 | INR 721.00 | INR 656.80 | 392.22K |
| 2026-08-04 | INR 686.80 | +4.90% | INR 687.40 | INR 687.40 | INR 665.00 | 630.67K |
| 2026-08-03 | INR 654.70 | +5.00% | INR 634.00 | INR 654.70 | INR 625.00 | 146.02K |
| 2026-07-31 | INR 623.55 | +4.03% | INR 595.00 | INR 626.00 | INR 594.80 | 288.48K |
| 2026-07-30 | INR 599.40 | -0.99% | INR 627.80 | INR 627.80 | INR 581.60 | 854.30K |
| 2026-07-29 | INR 605.40 | +4.99% | INR 605.40 | INR 605.40 | INR 605.40 | 104.25K |
| 2026-07-28 | INR 576.60 | +5.00% | INR 576.60 | INR 576.60 | INR 576.60 | 61.61K |
| 2026-07-27 | INR 549.15 | +5.00% | INR 547.00 | INR 549.15 | INR 547.00 | 263.15K |
| 2026-07-24 | INR 523.00 | +4.64% | INR 474.85 | INR 524.75 | INR 474.85 | 406.16K |
| 2026-07-23 | INR 499.80 | -5.00% | INR 533.00 | INR 534.95 | INR 499.80 | 190.02K |
| 2026-07-22 | INR 526.10 | +1.11% | INR 515.15 | INR 534.95 | INR 515.15 | 112.40K |
| 2026-07-21 | INR 520.30 | -2.46% | INR 533.40 | INR 540.90 | INR 515.10 | 209.43K |
| 2026-07-20 | INR 533.40 | -4.37% | INR 557.80 | INR 557.80 | INR 530.50 | 194.61K |
| 2026-07-17 | INR 557.80 | -1.93% | INR 568.00 | INR 568.00 | INR 551.00 | 89.67K |
| 2026-07-16 | INR 568.80 | +1.60% | INR 562.55 | INR 584.00 | INR 561.10 | 284.79K |
| 2026-07-15 | INR 559.85 | -2.41% | INR 584.75 | INR 595.80 | INR 552.00 | 456.03K |
| 2026-07-14 | INR 573.65 | -1.60% | INR 604.00 | INR 606.30 | INR 569.30 | 528.38K |
| 2026-07-13 | INR 582.95 | +0.05% | INR 582.65 | INR 609.90 | INR 576.50 | 581.00K |
| 2026-07-10 | INR 582.65 | +4.41% | INR 585.95 | INR 585.95 | INR 557.80 | 1.12M |
| 2026-07-09 | INR 558.05 | +5.00% | INR 537.00 | INR 558.05 | INR 537.00 | 231.92K |
| 2026-07-08 | INR 531.50 | -1.82% | INR 549.95 | INR 565.90 | INR 516.00 | 609.74K |
| 2026-07-07 | INR 541.35 | +0.37% | INR 545.90 | INR 566.30 | INR 532.40 | 595.04K |
| 2026-07-06 | INR 539.35 | -1.65% | INR 545.00 | INR 569.00 | INR 531.00 | 340.41K |
| 2026-07-03 | INR 548.40 | -2.25% | INR 556.00 | INR 561.00 | INR 535.60 | 304.49K |
| 2026-07-02 | INR 561.05 | -3.49% | INR 565.00 | INR 574.90 | INR 553.00 | 370.64K |
| 2026-07-01 | INR 581.35 | +4.73% | INR 541.00 | INR 582.85 | INR 531.15 | 815.06K |
| 2026-06-30 | INR 555.10 | -5.00% | INR 555.10 | INR 555.10 | INR 555.10 | 87.80K |
| 2026-06-29 | INR 584.30 | -5.00% | INR 612.80 | INR 612.80 | INR 584.30 | 142.05K |
| 2026-06-26 | INR 615.05 | 0.00% | INR 615.05 | INR 615.05 | INR 615.05 | 0 |
| 2026-06-25 | INR 615.05 | +1.20% | INR 638.10 | INR 638.10 | INR 582.30 | 785.93K |
| 2026-06-24 | INR 607.75 | +4.99% | INR 599.00 | INR 607.75 | INR 590.45 | 223.17K |
| 2026-06-23 | INR 578.85 | +5.00% | INR 569.00 | INR 578.85 | INR 560.00 | 322.69K |
| 2026-06-22 | INR 551.30 | +5.00% | INR 551.30 | INR 551.30 | INR 540.00 | 432.87K |
| 2026-06-19 | INR 525.05 | +5.00% | INR 513.00 | INR 525.05 | INR 510.05 | 144.02K |
| 2026-06-18 | INR 500.05 | +5.00% | INR 477.00 | INR 500.05 | INR 473.25 | 203.10K |
| 2026-06-17 | INR 476.25 | +0.24% | INR 475.10 | INR 480.00 | INR 464.10 | 211.45K |
| 2026-06-16 | INR 475.10 | +2.79% | INR 461.00 | INR 478.00 | INR 444.40 | 249.94K |
| 2026-06-15 | INR 462.20 | -3.61% | INR 495.00 | INR 495.00 | INR 460.00 | 426.53K |
| 2026-06-12 | INR 479.50 | -0.57% | INR 497.00 | INR 503.90 | INR 470.00 | 583.53K |
| 2026-06-11 | INR 482.25 | +5.00% | INR 457.00 | INR 482.25 | INR 436.35 | 830.36K |
| 2026-06-10 | INR 459.30 | +4.99% | INR 459.30 | INR 459.30 | INR 459.30 | 143.44K |
| 2026-06-09 | INR 437.45 | +4.99% | INR 425.00 | INR 437.45 | INR 425.00 | 127.50K |
| 2026-06-08 | INR 416.65 | -4.39% | INR 414.05 | INR 434.00 | INR 414.05 | 647.01K |
| 2026-06-05 | INR 435.80 | -4.99% | INR 462.00 | INR 467.80 | INR 435.80 | 754.29K |
| 2026-06-04 | INR 458.70 | +4.99% | INR 438.00 | INR 458.70 | INR 436.90 | 224.15K |
| 2026-06-03 | INR 436.90 | +5.00% | INR 414.40 | INR 436.90 | INR 406.10 | 840.72K |
| 2026-06-02 | INR 416.10 | -2.42% | INR 438.95 | INR 438.95 | INR 408.60 | 575.36K |
| 2026-06-01 | INR 426.40 | +0.38% | INR 434.40 | INR 446.00 | INR 408.80 | 1.58M |
| 2026-05-29 | INR 424.80 | +4.99% | INR 424.80 | INR 424.80 | INR 392.00 | 1.67M |
| 2026-05-28 | INR 404.60 | 0.00% | INR 404.60 | INR 404.60 | INR 404.60 | 0 |