Singapore markets close in 6 hours 12 minutes
Straits Times Index
3,309.19 -13.43 (-0.40%) Nikkei
38,644.99 -458.23 (-1.17%) Hang Seng
18,604.36 -264.35 (-1.40%) FTSE 100
8,339.23 -31.10 (-0.37%) Bitcoin USD
67,682.83 -1,759.58 (-2.53%) CMC Crypto 200
1,468.22 -34.44 (-2.29%)
SIGNET INDUSTRIES LIMITED (SIGIND.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:42PM IST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 84.23 | 92.70 | 82.81 | 91.83 | 91.83 | 149,908 |
| 22 May 2024 | 83.09 | 83.90 | 81.22 | 83.20 | 83.20 | 19,202 |
| 21 May 2024 | 83.92 | 85.02 | 82.10 | 82.95 | 82.95 | 9,434 |
| 17 May 2024 | 83.31 | 85.85 | 83.20 | 83.97 | 83.97 | 18,836 |
| 16 May 2024 | 82.00 | 86.00 | 81.81 | 83.83 | 83.83 | 53,559 |
| 15 May 2024 | 81.80 | 83.35 | 80.95 | 81.97 | 81.97 | 33,689 |
| 14 May 2024 | 77.89 | 84.00 | 77.50 | 79.94 | 79.94 | 34,717 |
| 13 May 2024 | 75.80 | 78.75 | 74.00 | 76.14 | 76.14 | 16,016 |
| 10 May 2024 | 71.71 | 78.00 | 70.66 | 75.33 | 75.33 | 12,151 |
| 09 May 2024 | 75.55 | 75.99 | 70.30 | 73.17 | 73.17 | 11,407 |
| 08 May 2024 | 77.55 | 77.55 | 74.01 | 75.44 | 75.44 | 5,105 |
| 07 May 2024 | 77.11 | 79.90 | 74.35 | 77.25 | 77.25 | 11,763 |
| 06 May 2024 | 78.90 | 79.20 | 75.49 | 76.89 | 76.89 | 31,755 |
| 03 May 2024 | 79.06 | 79.51 | 76.45 | 78.47 | 78.47 | 9,072 |
| 02 May 2024 | 73.54 | 79.81 | 73.54 | 77.51 | 77.51 | 9,735 |
| 30 Apr 2024 | 76.57 | 76.95 | 73.60 | 75.04 | 75.04 | 11,568 |
| 29 Apr 2024 | 84.99 | 84.99 | 75.42 | 75.80 | 75.80 | 4,554 |
| 26 Apr 2024 | 80.00 | 80.00 | 77.30 | 77.48 | 77.48 | 9,021 |
| 25 Apr 2024 | 78.04 | 81.75 | 77.00 | 79.39 | 79.39 | 7,086 |
| 24 Apr 2024 | 78.35 | 80.65 | 76.96 | 78.14 | 78.14 | 25,660 |
| 23 Apr 2024 | 71.65 | 82.00 | 69.85 | 78.35 | 78.35 | 48,151 |
| 22 Apr 2024 | 71.05 | 72.95 | 69.60 | 71.23 | 71.23 | 32,124 |
| 19 Apr 2024 | 69.05 | 70.07 | 68.00 | 69.90 | 69.90 | 8,179 |
| 18 Apr 2024 | 71.94 | 71.94 | 69.18 | 70.00 | 70.00 | 3,881 |
| 16 Apr 2024 | 74.50 | 74.50 | 68.50 | 68.83 | 68.83 | 7,694 |
| 15 Apr 2024 | 73.85 | 73.85 | 66.36 | 68.97 | 68.97 | 7,590 |
| 12 Apr 2024 | 69.80 | 72.95 | 69.80 | 71.48 | 71.48 | 6,188 |
| 10 Apr 2024 | 69.16 | 69.94 | 68.95 | 69.19 | 69.19 | 2,202 |
| 09 Apr 2024 | 65.60 | 70.50 | 65.60 | 69.68 | 69.68 | 2,767 |
| 08 Apr 2024 | 73.72 | 73.72 | 69.00 | 70.00 | 70.00 | 9,405 |
| 05 Apr 2024 | 70.27 | 73.19 | 70.27 | 72.27 | 72.27 | 1,397 |
| 04 Apr 2024 | 72.70 | 74.00 | 71.45 | 71.70 | 71.70 | 4,544 |
| 03 Apr 2024 | 67.19 | 71.95 | 67.19 | 71.26 | 71.26 | 20,184 |
| 02 Apr 2024 | 66.70 | 68.18 | 65.78 | 67.02 | 67.02 | 2,043 |
| 01 Apr 2024 | 61.11 | 67.40 | 61.11 | 66.69 | 66.69 | 7,894 |
| 28 Mar 2024 | 62.16 | 64.00 | 60.90 | 61.75 | 61.75 | 19,134 |
| 27 Mar 2024 | 65.54 | 65.54 | 62.00 | 62.36 | 62.36 | 15,256 |
| 26 Mar 2024 | 67.76 | 67.76 | 63.30 | 64.04 | 64.04 | 8,259 |
| 22 Mar 2024 | 67.81 | 68.40 | 66.37 | 67.39 | 67.39 | 4,178 |
| 21 Mar 2024 | 55.56 | 67.00 | 55.56 | 66.48 | 66.48 | 10,548 |
| 20 Mar 2024 | 65.30 | 66.78 | 52.24 | 64.65 | 64.65 | 7,436 |
| 19 Mar 2024 | 66.25 | 66.25 | 65.09 | 65.30 | 65.30 | 1,312 |
| 18 Mar 2024 | 67.39 | 67.90 | 64.60 | 66.08 | 66.08 | 3,531 |
| 15 Mar 2024 | 63.50 | 65.45 | 61.92 | 64.96 | 64.96 | 6,891 |
| 14 Mar 2024 | 58.00 | 64.22 | 58.00 | 63.59 | 63.59 | 7,280 |
| 13 Mar 2024 | 60.60 | 68.85 | 58.85 | 59.10 | 59.10 | 26,583 |
| 12 Mar 2024 | 65.01 | 65.26 | 61.10 | 63.45 | 63.45 | 10,596 |
| 11 Mar 2024 | 72.60 | 72.60 | 65.00 | 65.94 | 65.94 | 7,514 |
| 07 Mar 2024 | 69.60 | 70.05 | 66.50 | 67.79 | 67.79 | 5,609 |
| 06 Mar 2024 | 69.30 | 70.79 | 65.80 | 68.29 | 68.29 | 25,396 |
| 05 Mar 2024 | 71.44 | 71.60 | 70.25 | 70.70 | 70.70 | 5,786 |
| 04 Mar 2024 | 73.72 | 73.72 | 70.10 | 70.86 | 70.86 | 4,699 |
| 01 Mar 2024 | 70.80 | 72.58 | 70.45 | 71.06 | 71.06 | 10,897 |
| 29 Feb 2024 | 70.64 | 72.69 | 70.20 | 71.90 | 71.90 | 5,556 |
| 28 Feb 2024 | 75.60 | 76.00 | 71.06 | 71.97 | 71.97 | 16,266 |
| 27 Feb 2024 | 73.02 | 78.05 | 73.00 | 74.12 | 74.12 | 15,284 |
| 26 Feb 2024 | 74.00 | 75.14 | 73.15 | 73.55 | 73.55 | 10,633 |
| 23 Feb 2024 | 78.49 | 78.99 | 73.42 | 73.96 | 73.96 | 53,954 |
| 22 Feb 2024 | 76.20 | 78.43 | 73.26 | 75.46 | 75.46 | 26,933 |
| 21 Feb 2024 | 77.96 | 80.20 | 77.30 | 77.85 | 77.85 | 19,190 |
| 20 Feb 2024 | 80.10 | 80.10 | 76.76 | 77.35 | 77.35 | 7,027 |
| 19 Feb 2024 | 79.01 | 82.00 | 78.48 | 79.04 | 79.04 | 26,917 |
| 16 Feb 2024 | 83.40 | 83.90 | 78.76 | 79.91 | 79.91 | 7,046 |
| 15 Feb 2024 | 74.72 | 83.43 | 74.72 | 81.43 | 81.43 | 31,918 |
| 14 Feb 2024 | 72.76 | 75.10 | 66.61 | 73.25 | 73.25 | 8,631 |
| 13 Feb 2024 | 74.46 | 74.46 | 67.46 | 70.35 | 70.35 | 17,587 |
| 12 Feb 2024 | 77.68 | 77.94 | 71.97 | 72.53 | 72.53 | 7,811 |
| 09 Feb 2024 | 80.91 | 80.91 | 70.95 | 74.25 | 74.25 | 21,237 |
| 08 Feb 2024 | 82.99 | 85.00 | 80.33 | 80.86 | 80.86 | 25,359 |
| 07 Feb 2024 | 81.40 | 82.65 | 79.80 | 82.28 | 82.28 | 9,202 |
| 06 Feb 2024 | 81.50 | 81.85 | 78.98 | 79.25 | 79.25 | 14,533 |
| 05 Feb 2024 | 81.92 | 83.26 | 79.90 | 80.18 | 80.18 | 9,406 |
| 02 Feb 2024 | 83.50 | 88.00 | 80.50 | 81.57 | 81.57 | 35,751 |
| 01 Feb 2024 | 81.45 | 84.45 | 81.00 | 82.91 | 82.91 | 15,303 |
| 31 Jan 2024 | 82.95 | 85.00 | 80.50 | 80.65 | 80.65 | 29,545 |
| 30 Jan 2024 | 88.01 | 88.89 | 79.99 | 81.32 | 81.32 | 125,028 |
| 29 Jan 2024 | 79.01 | 89.95 | 76.11 | 86.16 | 86.16 | 290,866 |
| 25 Jan 2024 | 72.95 | 75.99 | 72.00 | 75.90 | 75.90 | 48,719 |
| 24 Jan 2024 | 74.85 | 74.85 | 69.01 | 72.38 | 72.38 | 10,504 |
| 23 Jan 2024 | 74.00 | 74.90 | 69.50 | 72.07 | 72.07 | 7,622 |
| 19 Jan 2024 | 72.50 | 72.50 | 69.50 | 71.60 | 71.60 | 14,330 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 68.50 | 71.00 | 68.50 | 70.28 | 70.28 | 7,262 |
| 16 Jan 2024 | 70.00 | 72.00 | 68.25 | 70.80 | 70.80 | 9,771 |
| 15 Jan 2024 | 71.61 | 71.61 | 68.21 | 69.00 | 69.00 | 6,911 |
| 12 Jan 2024 | 71.98 | 71.98 | 68.00 | 68.20 | 68.20 | 6,805 |
| 11 Jan 2024 | 70.60 | 72.40 | 68.06 | 68.62 | 68.62 | 10,147 |
| 10 Jan 2024 | 72.99 | 72.99 | 69.80 | 70.72 | 70.72 | 11,240 |
| 09 Jan 2024 | 74.80 | 74.80 | 71.00 | 71.48 | 71.48 | 16,766 |
| 08 Jan 2024 | 73.51 | 73.51 | 70.21 | 71.91 | 71.91 | 21,189 |
| 05 Jan 2024 | 76.90 | 76.90 | 70.70 | 72.07 | 72.07 | 22,667 |
| 04 Jan 2024 | 72.84 | 73.34 | 72.00 | 73.34 | 73.34 | 14,021 |
| 03 Jan 2024 | 69.85 | 69.85 | 68.99 | 69.85 | 69.85 | 33,851 |
| 02 Jan 2024 | 69.00 | 69.00 | 65.26 | 66.53 | 66.53 | 10,595 |
| 01 Jan 2024 | 63.70 | 67.90 | 63.70 | 67.79 | 67.79 | 6,386 |
| 29 Dec 2023 | 66.45 | 66.45 | 64.15 | 65.00 | 65.00 | 2,298 |
| 28 Dec 2023 | 65.80 | 66.85 | 65.00 | 65.46 | 65.46 | 17,698 |
| 27 Dec 2023 | 69.20 | 69.20 | 65.05 | 65.76 | 65.76 | 17,358 |
| 26 Dec 2023 | 65.45 | 66.95 | 65.45 | 66.94 | 66.94 | 23,459 |
| 22 Dec 2023 | 62.22 | 64.05 | 62.22 | 64.05 | 64.05 | 5,821 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.