Signatureglobal (India) Limited SIGNATURE
NSE · India · Finance
INR 737.45+10.30 (+1.42%)
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 727.15 | -3.62% | INR 750.00 | INR 761.85 | INR 721.05 | 331.50K |
| 2026-09-29 | INR 754.45 | -3.32% | INR 775.95 | INR 775.95 | INR 751.00 | 298.05K |
| 2026-09-28 | INR 780.35 | -1.08% | INR 805.00 | INR 828.00 | INR 761.25 | 1.65M |
| 2026-09-25 | INR 788.85 | +0.54% | INR 785.00 | INR 809.00 | INR 776.20 |
| 326.67K |
| 2026-09-24 | INR 784.60 | +2.06% | INR 765.00 | INR 801.85 | INR 763.00 | 575.90K |
| 2026-09-23 | INR 768.75 | +0.74% | INR 767.30 | INR 780.95 | INR 766.00 | 183.49K |
| 2026-09-22 | INR 763.10 | +0.16% | INR 767.15 | INR 787.55 | INR 760.00 | 308.02K |
| 2026-09-21 | INR 761.90 | +0.65% | INR 760.00 | INR 785.00 | INR 752.40 | 201.08K |
| 2026-09-18 | INR 756.95 | +0.22% | INR 755.00 | INR 761.00 | INR 744.00 | 248.41K |
| 2026-09-17 | INR 755.30 | +0.37% | INR 753.60 | INR 793.30 | INR 745.00 | 647.93K |
| 2026-09-16 | INR 752.50 | +0.18% | INR 754.60 | INR 761.30 | INR 742.85 | 185.65K |
| 2026-09-15 | INR 751.15 | -1.27% | INR 764.90 | INR 777.85 | INR 748.55 | 179.14K |
| 2026-09-11 | INR 760.85 | -1.49% | INR 772.35 | INR 779.95 | INR 751.00 | 209.61K |
| 2026-09-10 | INR 772.35 | -1.84% | INR 785.00 | INR 791.75 | INR 770.00 | 193.24K |
| 2026-09-09 | INR 786.80 | +0.20% | INR 785.00 | INR 794.10 | INR 775.65 | 172.47K |
| 2026-09-08 | INR 785.20 | -1.84% | INR 795.00 | INR 802.00 | INR 780.50 | 184.91K |
| 2026-09-07 | INR 799.95 | +0.43% | INR 798.70 | INR 804.00 | INR 791.85 | 179.01K |
| 2026-09-04 | INR 796.55 | +0.30% | INR 795.00 | INR 809.90 | INR 783.00 | 239.50K |
| 2026-09-03 | INR 794.20 | +3.78% | INR 765.80 | INR 806.65 | INR 765.80 | 320.79K |
| 2026-09-02 | INR 765.30 | -1.53% | INR 772.30 | INR 773.10 | INR 760.15 | 177.38K |
| 2026-09-01 | INR 777.20 | +0.95% | INR 765.00 | INR 780.50 | INR 761.55 | 173.68K |
| 2026-08-31 | INR 769.90 | -1.20% | INR 776.25 | INR 785.60 | INR 755.40 | 304.14K |
| 2026-08-28 | INR 779.25 | -0.54% | INR 781.00 | INR 786.20 | INR 776.25 | 166.98K |
| 2026-08-27 | INR 783.50 | +1.27% | INR 773.65 | INR 788.35 | INR 771.10 | 199.20K |
| 2026-08-26 | INR 773.65 | -2.14% | INR 793.90 | INR 798.60 | INR 770.00 | 285.34K |
| 2026-08-25 | INR 790.60 | -0.60% | INR 795.00 | INR 799.05 | INR 785.00 | 195.90K |
| 2026-08-24 | INR 795.40 | +0.01% | INR 799.60 | INR 806.70 | INR 790.50 | 200.97K |
| 2026-08-21 | INR 795.30 | -0.71% | INR 798.00 | INR 809.40 | INR 792.30 | 217.39K |
| 2026-08-20 | INR 801.00 | +2.05% | INR 787.20 | INR 804.90 | INR 786.95 | 188.54K |
| 2026-08-19 | INR 784.90 | -2.00% | INR 809.00 | INR 812.00 | INR 781.00 | 182.54K |
| 2026-08-18 | INR 800.95 | -0.51% | INR 806.00 | INR 810.20 | INR 792.20 | 173.95K |
| 2026-08-17 | INR 805.05 | -0.52% | INR 811.05 | INR 812.20 | INR 800.00 | 165.15K |
| 2026-08-14 | INR 809.25 | +1.02% | INR 803.90 | INR 816.70 | INR 802.40 | 198.45K |
| 2026-08-13 | INR 801.05 | -0.85% | INR 805.00 | INR 809.50 | INR 800.00 | 171.19K |
| 2026-08-12 | INR 807.95 | -0.85% | INR 814.90 | INR 814.90 | INR 801.05 | 171.96K |
| 2026-08-11 | INR 814.90 | -1.18% | INR 822.00 | INR 824.00 | INR 811.40 | 168.94K |
| 2026-08-10 | INR 824.65 | +2.79% | INR 810.00 | INR 835.90 | INR 802.30 | 350.49K |
| 2026-08-07 | INR 802.30 | -1.56% | INR 800.00 | INR 811.00 | INR 795.00 | 286.81K |
| 2026-08-06 | INR 815.00 | +0.16% | INR 814.60 | INR 824.00 | INR 810.80 | 211.79K |
| 2026-08-05 | INR 813.70 | -0.57% | INR 827.90 | INR 833.00 | INR 811.05 | 198.82K |
| 2026-08-04 | INR 818.35 | -1.84% | INR 833.65 | INR 833.65 | INR 815.00 | 172.34K |
| 2026-08-03 | INR 833.65 | +1.61% | INR 824.80 | INR 838.00 | INR 822.15 | 243.73K |
| 2026-07-31 | INR 820.45 | +0.86% | INR 814.30 | INR 824.50 | INR 811.20 | 180.25K |
| 2026-07-30 | INR 813.45 | -0.75% | INR 824.15 | INR 824.15 | INR 803.20 | 218.88K |
| 2026-07-29 | INR 819.60 | +2.41% | INR 801.00 | INR 829.50 | INR 796.50 | 272.67K |
| 2026-07-28 | INR 800.30 | +1.20% | INR 791.00 | INR 811.55 | INR 791.00 | 348.59K |
| 2026-07-27 | INR 790.80 | +2.92% | INR 783.90 | INR 797.70 | INR 780.55 | 373.29K |
| 2026-07-24 | INR 768.35 | +0.14% | INR 767.30 | INR 785.00 | INR 755.00 | 208.10K |
| 2026-07-23 | INR 767.30 | -1.77% | INR 784.20 | INR 788.10 | INR 763.50 | 215.95K |
| 2026-07-22 | INR 781.10 | -2.37% | INR 800.10 | INR 808.00 | INR 780.00 | 217.53K |
| 2026-07-21 | INR 800.05 | +0.09% | INR 805.00 | INR 808.80 | INR 791.90 | 226.67K |
| 2026-07-20 | INR 799.35 | -1.28% | INR 805.00 | INR 813.00 | INR 796.20 | 265.59K |
| 2026-07-17 | INR 809.70 | +2.09% | INR 794.85 | INR 814.95 | INR 773.55 | 653.16K |
| 2026-07-16 | INR 793.15 | -5.77% | INR 848.45 | INR 855.00 | INR 788.85 | 984.75K |
| 2026-07-15 | INR 841.70 | +2.33% | INR 825.00 | INR 898.00 | INR 825.00 | 6.46M |
| 2026-07-14 | INR 822.55 | -2.83% | INR 842.25 | INR 843.95 | INR 816.60 | 392.54K |
| 2026-07-13 | INR 846.50 | -0.28% | INR 849.95 | INR 874.00 | INR 838.20 | 435.78K |
| 2026-07-10 | INR 848.85 | +4.96% | INR 817.45 | INR 858.00 | INR 800.50 | 679.88K |
| 2026-07-09 | INR 808.75 | +5.09% | INR 770.10 | INR 823.00 | INR 765.00 | 1.05M |
| 2026-07-08 | INR 769.55 | -1.61% | INR 782.05 | INR 782.05 | INR 758.00 | 243.73K |
| 2026-07-07 | INR 782.15 | -0.84% | INR 795.90 | INR 823.00 | INR 775.00 | 857.07K |
| 2026-07-06 | INR 788.75 | +4.10% | INR 758.00 | INR 798.00 | INR 758.00 | 842.39K |
| 2026-07-03 | INR 757.65 | -0.77% | INR 764.75 | INR 768.00 | INR 753.35 | 224.72K |
| 2026-07-02 | INR 763.50 | +0.99% | INR 761.00 | INR 767.70 | INR 750.00 | 237.47K |
| 2026-07-01 | INR 756.00 | +2.29% | INR 743.10 | INR 760.50 | INR 735.10 | 292.01K |
| 2026-06-30 | INR 739.10 | -0.18% | INR 741.00 | INR 748.30 | INR 731.95 | 196.50K |
| 2026-06-29 | INR 740.40 | -2.13% | INR 785.00 | INR 785.00 | INR 730.00 | 561.81K |
| 2026-06-26 | INR 756.50 | 0.00% | INR 756.50 | INR 756.50 | INR 756.50 | 0 |
| 2026-06-25 | INR 756.50 | -3.05% | INR 780.95 | INR 807.35 | INR 754.00 | 496.77K |
| 2026-06-24 | INR 780.30 | +0.24% | INR 775.00 | INR 789.60 | INR 774.15 | 242.13K |
| 2026-06-23 | INR 778.40 | -1.83% | INR 793.70 | INR 798.00 | INR 771.20 | 178.99K |
| 2026-06-22 | INR 792.90 | -0.74% | INR 792.60 | INR 800.00 | INR 791.30 | 179.90K |
| 2026-06-19 | INR 798.80 | +0.94% | INR 792.10 | INR 804.00 | INR 781.50 | 257.37K |
| 2026-06-18 | INR 791.40 | -0.12% | INR 806.95 | INR 815.95 | INR 786.25 | 230.74K |
| 2026-06-17 | INR 792.35 | -0.59% | INR 801.00 | INR 808.00 | INR 777.45 | 277.16K |
| 2026-06-16 | INR 797.05 | +1.14% | INR 790.00 | INR 803.50 | INR 790.00 | 211.25K |
| 2026-06-15 | INR 788.10 | +1.51% | INR 786.95 | INR 805.85 | INR 770.10 | 336.14K |
| 2026-06-12 | INR 776.40 | -0.17% | INR 779.90 | INR 786.30 | INR 753.10 | 410.44K |
| 2026-06-11 | INR 777.75 | -0.16% | INR 775.60 | INR 780.85 | INR 770.00 | 174.33K |
| 2026-06-10 | INR 779.00 | -3.45% | INR 813.25 | INR 816.95 | INR 775.40 | 349.51K |
| 2026-06-09 | INR 806.80 | +0.08% | INR 817.30 | INR 836.00 | INR 803.10 | 304.09K |
| 2026-06-08 | INR 806.15 | -0.79% | INR 812.55 | INR 820.00 | INR 801.10 | 188.92K |
| 2026-06-05 | INR 812.55 | +0.04% | INR 813.80 | INR 825.00 | INR 806.60 | 222.77K |
| 2026-06-04 | INR 812.25 | -0.79% | INR 819.95 | INR 827.00 | INR 801.00 | 216.47K |
| 2026-06-03 | INR 818.75 | -1.00% | INR 827.20 | INR 836.95 | INR 813.00 | 190.01K |
| 2026-06-02 | INR 827.00 | +0.84% | INR 820.00 | INR 841.50 | INR 809.15 | 572.33K |
| 2026-06-01 | INR 820.15 | -3.82% | INR 851.00 | INR 874.00 | INR 811.00 | 250.99K |
| 2026-05-29 | INR 852.70 | +6.40% | INR 820.00 | INR 864.00 | INR 796.85 | 727.63K |
| 2026-05-28 | INR 801.40 | 0.00% | INR 801.40 | INR 801.40 | INR 801.40 | 0 |
| 2026-05-27 | INR 801.40 | -0.18% | INR 802.00 | INR 810.50 | INR 798.60 | 234.85K |