Singer India Limited SINGERIND
NSE · India · Consumer Durables
INR 74.00-3.31 (-4.28%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 74.66 | -3.43% | INR 75.76 | INR 78.00 | INR 73.90 | 79.66K |
| 2026-09-30 | INR 77.31 | +0.68% | INR 78.20 | INR 78.20 | INR 75.20 | 76.02K |
| 2026-09-29 | INR 76.79 | -0.83% | INR 76.20 | INR 77.68 | INR 75.21 | 60.32K |
| 2026-09-28 | INR 77.43 | -0.22% | INR 77.05 | INR 78.98 | INR 76.00 | 80.12K |
| 2026-09-25 | INR 77.60 | -0.45% | INR 78.90 | INR 79.20 | INR 76.20 | 41.54K |
| 2026-09-24 | INR 77.95 | -1.49% | INR 79.12 | INR 82.60 | INR 77.50 | 113.65K |
| 2026-09-23 | INR 79.13 | +2.42% | INR 76.38 | INR 79.85 | INR 76.38 | 45.10K |
| 2026-09-22 | INR 77.26 | +1.68% | INR 76.80 | INR 78.90 | INR 76.48 | 26.65K |
| 2026-09-21 | INR 75.98 | -0.39% | INR 76.98 | INR 77.59 | INR 75.52 | 15.56K |
| 2026-09-18 | INR 76.28 | -0.75% | INR 76.92 | INR 77.99 | INR 75.30 | 58.21K |
| 2026-09-17 | INR 76.86 | -0.44% | INR 77.00 | INR 78.78 | INR 76.00 | 32.40K |
| 2026-09-16 | INR 77.20 | +2.96% | INR 75.96 | INR 78.50 | INR 71.42 | 110.53K |
| 2026-09-15 | INR 74.98 | -1.55% | INR 75.70 | INR 78.19 | INR 74.01 | 66.64K |
| 2026-09-11 | INR 76.16 | +2.89% | INR 75.30 | INR 76.96 | INR 73.01 | 62.57K |
| 2026-09-10 | INR 74.02 | -0.48% | INR 74.30 | INR 76.00 | INR 69.00 | 385.10K |
| 2026-09-09 | INR 74.38 | -1.81% | INR 75.95 | INR 76.39 | INR 74.11 | 32.58K |
| 2026-09-08 | INR 75.75 | +1.04% | INR 75.04 | INR 77.98 | INR 73.65 | 123.76K |
| 2026-09-07 | INR 74.97 | -2.61% | INR 76.97 | INR 78.44 | INR 73.99 | 150.12K |
| 2026-09-04 | INR 76.98 | +1.45% | INR 76.63 | INR 81.99 | INR 75.12 | 170.69K |
| 2026-09-03 | INR 75.88 | +1.66% | INR 74.64 | INR 76.90 | INR 73.26 | 127.31K |
| 2026-09-02 | INR 74.64 | -1.34% | INR 75.90 | INR 75.90 | INR 74.42 | 34.57K |
| 2026-09-01 | INR 75.65 | -1.05% | INR 76.45 | INR 80.00 | INR 74.40 | 106.50K |
| 2026-08-31 | INR 76.45 | -1.04% | INR 77.99 | INR 79.00 | INR 76.00 | 46.62K |
| 2026-08-28 | INR 77.25 | +0.38% | INR 77.50 | INR 80.50 | INR 76.61 | 91.30K |
| 2026-08-27 | INR 76.96 | -0.25% | INR 77.84 | INR 78.50 | INR 75.63 | 126.43K |
| 2026-08-26 | INR 77.15 | -1.62% | INR 79.69 | INR 79.89 | INR 76.07 | 74.17K |
| 2026-08-25 | INR 78.42 | -0.87% | INR 79.70 | INR 80.49 | INR 77.56 | 37.69K |
| 2026-08-24 | INR 79.11 | -3.52% | INR 82.00 | INR 83.59 | INR 77.77 | 163.76K |
| 2026-08-21 | INR 82.00 | -2.37% | INR 84.20 | INR 87.00 | INR 81.65 | 199.04K |
| 2026-08-20 | INR 83.99 | +0.76% | INR 85.80 | INR 89.87 | INR 82.30 | 228.44K |
| 2026-08-19 | INR 83.36 | +5.92% | INR 79.80 | INR 84.99 | INR 77.42 | 116.14K |
| 2026-08-18 | INR 78.70 | -2.80% | INR 81.00 | INR 81.49 | INR 78.00 | 66.89K |
| 2026-08-17 | INR 80.97 | -2.70% | INR 84.00 | INR 84.00 | INR 78.61 | 140.01K |
| 2026-08-14 | INR 83.22 | -2.44% | INR 87.80 | INR 88.40 | INR 82.38 | 228.06K |
| 2026-08-13 | INR 85.30 | -6.57% | INR 88.91 | INR 88.91 | INR 81.81 | 1.47M |
| 2026-08-12 | INR 91.30 | +19.99% | INR 76.00 | INR 91.30 | INR 73.68 | 2.22M |
| 2026-08-11 | INR 76.09 | +9.88% | INR 68.60 | INR 77.57 | INR 68.25 | 742.80K |
| 2026-08-10 | INR 69.25 | +1.94% | INR 68.80 | INR 69.80 | INR 67.00 | 51.17K |
| 2026-08-07 | INR 67.93 | -1.15% | INR 69.40 | INR 69.40 | INR 64.88 | 258.50K |
| 2026-08-06 | INR 68.72 | +4.31% | INR 65.95 | INR 69.50 | INR 65.40 | 92.80K |
| 2026-08-05 | INR 65.88 | +0.89% | INR 65.99 | INR 68.12 | INR 64.81 | 45.98K |
| 2026-08-04 | INR 65.30 | +0.62% | INR 65.70 | INR 65.70 | INR 64.13 | 20.08K |
| 2026-08-03 | INR 64.90 | +0.19% | INR 65.98 | INR 66.43 | INR 64.55 | 18.71K |
| 2026-07-31 | INR 64.78 | +0.64% | INR 64.85 | INR 65.71 | INR 63.75 | 23.12K |
| 2026-07-30 | INR 64.37 | -1.30% | INR 65.70 | INR 66.00 | INR 64.00 | 23.43K |
| 2026-07-29 | INR 65.22 | -0.14% | INR 65.55 | INR 66.40 | INR 65.05 | 15.70K |
| 2026-07-28 | INR 65.31 | -1.75% | INR 66.80 | INR 66.80 | INR 65.00 | 17.91K |
| 2026-07-27 | INR 66.47 | +0.99% | INR 67.00 | INR 67.20 | INR 66.05 | 15.50K |
| 2026-07-24 | INR 65.82 | -1.60% | INR 65.70 | INR 66.90 | INR 64.65 | 25.79K |
| 2026-07-23 | INR 66.89 | +2.48% | INR 65.98 | INR 70.33 | INR 65.27 | 47.56K |
| 2026-07-22 | INR 65.27 | +0.49% | INR 64.95 | INR 66.15 | INR 64.51 | 25.00K |
| 2026-07-21 | INR 64.95 | -2.89% | INR 66.90 | INR 67.20 | INR 63.98 | 68.59K |
| 2026-07-20 | INR 66.88 | +1.20% | INR 65.31 | INR 67.85 | INR 65.31 | 15.21K |
| 2026-07-17 | INR 66.09 | -0.84% | INR 66.87 | INR 66.89 | INR 65.51 | 24.51K |
| 2026-07-16 | INR 66.65 | +0.15% | INR 66.90 | INR 67.99 | INR 65.80 | 61.11K |
| 2026-07-15 | INR 66.55 | +0.29% | INR 66.52 | INR 68.00 | INR 65.76 | 47.95K |
| 2026-07-14 | INR 66.36 | -1.75% | INR 67.99 | INR 68.00 | INR 66.06 | 36.80K |
| 2026-07-13 | INR 67.54 | -0.76% | INR 68.06 | INR 68.49 | INR 67.12 | 52.50K |
| 2026-07-10 | INR 68.06 | +0.62% | INR 68.50 | INR 69.50 | INR 67.80 | 44.52K |
| 2026-07-09 | INR 67.64 | -0.63% | INR 68.70 | INR 69.69 | INR 67.40 | 31.93K |
| 2026-07-08 | INR 68.07 | -2.69% | INR 69.99 | INR 71.60 | INR 67.55 | 75.78K |
| 2026-07-07 | INR 69.95 | +0.20% | INR 70.00 | INR 72.79 | INR 69.40 | 59.32K |
| 2026-07-06 | INR 69.81 | -0.16% | INR 69.50 | INR 71.39 | INR 69.05 | 46.76K |
| 2026-07-03 | INR 69.92 | +0.91% | INR 69.50 | INR 71.50 | INR 69.50 | 24.22K |
| 2026-07-02 | INR 69.29 | -0.83% | INR 70.00 | INR 71.00 | INR 69.02 | 28.36K |
| 2026-07-01 | INR 69.87 | -0.89% | INR 70.26 | INR 71.56 | INR 68.61 | 52.05K |
| 2026-06-30 | INR 70.50 | -3.08% | INR 72.96 | INR 73.37 | INR 70.16 | 42.15K |
| 2026-06-29 | INR 72.74 | +3.90% | INR 70.00 | INR 74.00 | INR 69.17 | 69.33K |
| 2026-06-25 | INR 70.01 | -2.04% | INR 71.00 | INR 72.42 | INR 69.26 | 73.13K |
| 2026-06-24 | INR 71.47 | +2.04% | INR 68.70 | INR 72.28 | INR 68.55 | 100.72K |
| 2026-06-23 | INR 70.04 | -2.32% | INR 72.95 | INR 72.95 | INR 69.21 | 41.75K |
| 2026-06-22 | INR 71.70 | -1.50% | INR 73.00 | INR 75.66 | INR 71.20 | 76.95K |
| 2026-06-19 | INR 72.79 | -2.47% | INR 73.00 | INR 76.47 | INR 71.81 | 76.64K |
| 2026-06-18 | INR 74.63 | +3.85% | INR 71.91 | INR 76.00 | INR 68.91 | 177.74K |
| 2026-06-17 | INR 71.86 | -0.40% | INR 71.15 | INR 73.72 | INR 71.15 | 64.30K |
| 2026-06-16 | INR 72.15 | +0.87% | INR 71.36 | INR 72.80 | INR 70.80 | 18.02K |
| 2026-06-15 | INR 71.53 | +3.83% | INR 69.50 | INR 72.99 | INR 69.50 | 51.03K |
| 2026-06-12 | INR 68.89 | +2.00% | INR 68.05 | INR 69.46 | INR 67.85 | 15.82K |
| 2026-06-11 | INR 67.54 | -2.79% | INR 69.99 | INR 69.99 | INR 67.26 | 47.35K |
| 2026-06-10 | INR 69.48 | +0.72% | INR 70.00 | INR 70.72 | INR 69.11 | 23.23K |
| 2026-06-09 | INR 68.98 | -0.42% | INR 69.31 | INR 70.90 | INR 68.52 | 43.42K |
| 2026-06-08 | INR 69.27 | -1.06% | INR 69.99 | INR 70.89 | INR 69.05 | 20.66K |
| 2026-06-05 | INR 70.01 | +0.63% | INR 70.40 | INR 72.00 | INR 69.50 | 23.08K |
| 2026-06-04 | INR 69.57 | +0.23% | INR 70.40 | INR 71.00 | INR 68.50 | 49.07K |
| 2026-06-03 | INR 69.41 | -0.59% | INR 70.77 | INR 71.60 | INR 68.80 | 39.95K |
| 2026-06-02 | INR 69.82 | +0.72% | INR 69.32 | INR 71.00 | INR 67.35 | 27.74K |
| 2026-06-01 | INR 69.32 | -0.84% | INR 69.91 | INR 71.19 | INR 69.15 | 17.61K |
| 2026-05-29 | INR 69.91 | -4.53% | INR 74.90 | INR 75.19 | INR 68.36 | 106.54K |
| 2026-05-27 | INR 73.23 | -1.81% | INR 75.90 | INR 75.90 | INR 72.50 | 28.52K |
| 2026-05-26 | INR 74.58 | -1.47% | INR 76.50 | INR 77.00 | INR 74.00 | 39.24K |