Singapore markets close in 3 hours 43 minutes
Straits Times Index
3,316.25 +8.35 (+0.25%) Nikkei
39,086.89 +469.79 (+1.22%) Hang Seng
18,912.74 -282.86 (-1.47%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,443.47 -271.48 (-0.39%) CMC Crypto 200
1,514.71 -11.70 (-0.77%)
Signet Industries Limited (SIGIND.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 10:47AM IST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 83.05 | 87.00 | 83.05 | 86.50 | 86.50 | 83,205 |
| 22 May 2024 | 82.90 | 84.40 | 81.35 | 83.00 | 83.00 | 65,451 |
| 21 May 2024 | 84.10 | 85.00 | 82.05 | 82.65 | 82.65 | 93,740 |
| 17 May 2024 | 84.40 | 85.85 | 83.20 | 83.95 | 83.95 | 126,291 |
| 16 May 2024 | 82.95 | 86.45 | 81.50 | 83.75 | 83.75 | 384,899 |
| 15 May 2024 | 80.30 | 83.30 | 79.25 | 81.75 | 81.75 | 100,779 |
| 14 May 2024 | 77.75 | 84.00 | 77.05 | 79.75 | 79.75 | 247,833 |
| 13 May 2024 | 75.00 | 78.65 | 74.00 | 76.35 | 76.35 | 76,454 |
| 10 May 2024 | 70.50 | 77.95 | 70.45 | 75.05 | 75.05 | 77,866 |
| 09 May 2024 | 75.55 | 76.30 | 71.00 | 71.95 | 71.95 | 41,730 |
| 08 May 2024 | 76.50 | 77.40 | 73.85 | 75.40 | 75.40 | 33,798 |
| 07 May 2024 | 77.70 | 81.00 | 73.90 | 76.30 | 76.30 | 115,658 |
| 06 May 2024 | 79.20 | 79.20 | 75.20 | 76.40 | 76.40 | 76,743 |
| 03 May 2024 | 78.00 | 79.80 | 77.00 | 78.10 | 78.10 | 68,693 |
| 02 May 2024 | 74.85 | 79.95 | 73.65 | 77.95 | 77.95 | 125,532 |
| 30 Apr 2024 | 76.40 | 77.70 | 73.35 | 75.30 | 75.30 | 65,957 |
| 29 Apr 2024 | 80.60 | 80.60 | 75.20 | 75.85 | 75.85 | 87,465 |
| 26 Apr 2024 | 79.15 | 79.80 | 77.05 | 77.85 | 77.85 | 53,257 |
| 25 Apr 2024 | 78.00 | 82.00 | 77.00 | 79.15 | 79.15 | 121,505 |
| 24 Apr 2024 | 78.30 | 80.60 | 77.05 | 78.35 | 78.35 | 110,629 |
| 23 Apr 2024 | 70.75 | 82.40 | 70.10 | 78.20 | 78.20 | 428,470 |
| 22 Apr 2024 | 70.90 | 72.80 | 69.60 | 70.75 | 70.75 | 65,879 |
| 19 Apr 2024 | 69.00 | 70.50 | 67.85 | 69.65 | 69.65 | 20,616 |
| 18 Apr 2024 | 69.15 | 71.80 | 69.05 | 69.40 | 69.40 | 30,674 |
| 16 Apr 2024 | 69.00 | 71.55 | 68.00 | 69.15 | 69.15 | 20,855 |
| 15 Apr 2024 | 70.10 | 70.10 | 66.00 | 68.75 | 68.75 | 28,059 |
| 12 Apr 2024 | 70.80 | 73.00 | 69.25 | 71.10 | 71.10 | 85,316 |
| 10 Apr 2024 | 70.50 | 70.55 | 69.10 | 69.40 | 69.40 | 16,520 |
| 09 Apr 2024 | 70.05 | 70.90 | 68.50 | 69.45 | 69.45 | 21,613 |
| 08 Apr 2024 | 73.10 | 73.10 | 69.00 | 69.75 | 69.75 | 28,654 |
| 05 Apr 2024 | 72.95 | 73.00 | 71.00 | 72.10 | 72.10 | 23,021 |
| 04 Apr 2024 | 73.00 | 75.90 | 71.00 | 71.75 | 71.75 | 67,589 |
| 03 Apr 2024 | 67.35 | 71.85 | 66.65 | 71.35 | 71.35 | 141,460 |
| 02 Apr 2024 | 66.60 | 68.80 | 65.80 | 67.05 | 67.05 | 21,360 |
| 01 Apr 2024 | 61.80 | 67.90 | 61.80 | 66.60 | 66.60 | 35,531 |
| 28 Mar 2024 | 63.95 | 64.95 | 61.30 | 61.80 | 61.80 | 148,870 |
| 27 Mar 2024 | 63.10 | 65.50 | 62.05 | 62.30 | 62.30 | 85,311 |
| 26 Mar 2024 | 67.00 | 69.75 | 63.20 | 63.75 | 63.75 | 35,011 |
| 22 Mar 2024 | 66.90 | 68.60 | 66.50 | 67.35 | 67.35 | 22,303 |
| 21 Mar 2024 | 65.75 | 67.80 | 65.00 | 66.25 | 66.25 | 55,929 |
| 20 Mar 2024 | 64.00 | 66.95 | 64.00 | 64.55 | 64.55 | 37,556 |
| 19 Mar 2024 | 66.20 | 67.15 | 64.80 | 65.25 | 65.25 | 14,526 |
| 18 Mar 2024 | 65.95 | 68.60 | 63.90 | 66.30 | 66.30 | 34,864 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 58.00 | 64.20 | 58.00 | 63.00 | 63.00 | 77,893 |
| 13 Mar 2024 | 64.00 | 65.00 | 58.50 | 59.40 | 59.40 | 103,582 |
| 12 Mar 2024 | 67.25 | 67.25 | 61.00 | 63.15 | 63.15 | 63,728 |
| 11 Mar 2024 | 69.25 | 69.25 | 65.00 | 65.75 | 65.75 | 32,937 |
| 07 Mar 2024 | 68.40 | 70.00 | 66.00 | 67.20 | 67.20 | 61,896 |
| 06 Mar 2024 | 71.70 | 71.70 | 65.65 | 68.40 | 68.40 | 60,783 |
| 05 Mar 2024 | 71.40 | 71.40 | 70.45 | 70.60 | 70.60 | 33,860 |
| 04 Mar 2024 | 72.35 | 73.35 | 69.85 | 70.40 | 70.40 | 33,327 |
| 01 Mar 2024 | 71.75 | 72.70 | 70.65 | 71.35 | 71.35 | 30,641 |
| 29 Feb 2024 | 71.30 | 72.60 | 70.10 | 71.40 | 71.40 | 25,531 |
| 28 Feb 2024 | 74.10 | 76.30 | 71.00 | 71.50 | 71.50 | 57,687 |
| 27 Feb 2024 | 75.10 | 78.65 | 72.80 | 74.70 | 74.70 | 125,361 |
| 26 Feb 2024 | 73.10 | 75.20 | 73.10 | 73.55 | 73.55 | 33,103 |
| 23 Feb 2024 | 77.80 | 80.00 | 72.25 | 73.85 | 73.85 | 97,360 |
| 22 Feb 2024 | 77.00 | 78.35 | 70.80 | 75.35 | 75.35 | 71,984 |
| 21 Feb 2024 | 79.60 | 80.00 | 77.25 | 77.75 | 77.75 | 62,187 |
| 20 Feb 2024 | 79.10 | 79.95 | 76.50 | 77.20 | 77.20 | 49,832 |
| 19 Feb 2024 | 80.50 | 82.60 | 78.25 | 79.10 | 79.10 | 104,391 |
| 16 Feb 2024 | 83.50 | 83.50 | 78.30 | 79.45 | 79.45 | 129,314 |
| 15 Feb 2024 | 74.05 | 83.65 | 74.05 | 81.85 | 81.85 | 262,322 |
| 14 Feb 2024 | 69.70 | 74.95 | 67.25 | 72.95 | 72.95 | 37,027 |
| 13 Feb 2024 | 71.25 | 73.40 | 66.50 | 70.05 | 70.05 | 67,904 |
| 12 Feb 2024 | 75.00 | 77.85 | 71.70 | 72.35 | 72.35 | 77,467 |
| 09 Feb 2024 | 82.80 | 82.80 | 70.85 | 74.45 | 74.45 | 188,012 |
| 08 Feb 2024 | 83.10 | 85.55 | 80.60 | 81.15 | 81.15 | 88,731 |
| 07 Feb 2024 | 79.50 | 82.40 | 79.50 | 81.85 | 81.85 | 89,845 |
| 06 Feb 2024 | 81.80 | 81.85 | 79.00 | 79.40 | 79.40 | 95,979 |
| 05 Feb 2024 | 82.05 | 83.45 | 79.25 | 80.45 | 80.45 | 108,668 |
| 02 Feb 2024 | 84.35 | 84.90 | 80.40 | 81.65 | 81.65 | 192,706 |
| 01 Feb 2024 | 80.80 | 84.90 | 80.30 | 82.75 | 82.75 | 123,908 |
| 31 Jan 2024 | 81.20 | 85.00 | 80.00 | 80.80 | 80.80 | 160,103 |
| 30 Jan 2024 | 87.95 | 88.90 | 80.10 | 81.35 | 81.35 | 352,029 |
| 29 Jan 2024 | 79.40 | 89.40 | 76.25 | 85.70 | 85.70 | 1,126,175 |
| 25 Jan 2024 | 73.00 | 75.20 | 72.50 | 75.20 | 75.20 | 70,384 |
| 24 Jan 2024 | 72.30 | 73.65 | 70.00 | 71.65 | 71.65 | 57,420 |
| 23 Jan 2024 | 73.50 | 74.90 | 70.00 | 71.60 | 71.60 | 72,809 |
| 19 Jan 2024 | 69.35 | 72.65 | 69.00 | 72.35 | 72.35 | 59,707 |
| 18 Jan 2024 | 69.25 | 70.50 | 67.00 | 69.35 | 69.35 | 25,842 |
| 17 Jan 2024 | 70.00 | 71.35 | 69.00 | 70.40 | 70.40 | 36,629 |
| 16 Jan 2024 | 69.20 | 71.95 | 69.20 | 70.10 | 70.10 | 52,474 |
| 15 Jan 2024 | 69.35 | 70.45 | 67.80 | 69.20 | 69.20 | 57,495 |
| 12 Jan 2024 | 70.40 | 70.40 | 69.00 | 69.35 | 69.35 | 36,375 |
| 11 Jan 2024 | 70.35 | 71.20 | 68.50 | 68.75 | 68.75 | 52,062 |
| 10 Jan 2024 | 71.30 | 72.75 | 70.20 | 70.40 | 70.40 | 35,555 |
| 09 Jan 2024 | 71.00 | 73.50 | 71.00 | 71.30 | 71.30 | 35,358 |
| 08 Jan 2024 | 71.50 | 72.85 | 70.00 | 71.70 | 71.70 | 50,220 |
| 05 Jan 2024 | 73.75 | 75.30 | 70.05 | 71.25 | 71.25 | 114,810 |
| 04 Jan 2024 | 73.65 | 73.70 | 71.50 | 73.70 | 73.70 | 332,257 |
| 03 Jan 2024 | 67.50 | 70.20 | 67.25 | 70.20 | 70.20 | 174,338 |
| 02 Jan 2024 | 65.80 | 67.50 | 64.60 | 66.90 | 66.90 | 18,042 |
| 01 Jan 2024 | 65.15 | 68.30 | 64.40 | 65.80 | 65.80 | 33,451 |
| 29 Dec 2023 | 66.00 | 66.50 | 64.10 | 65.20 | 65.20 | 33,744 |
| 28 Dec 2023 | 67.00 | 67.00 | 64.25 | 65.70 | 65.70 | 18,401 |
| 27 Dec 2023 | 66.90 | 68.00 | 65.00 | 65.50 | 65.50 | 27,513 |
| 26 Dec 2023 | 64.90 | 67.30 | 64.20 | 66.90 | 66.90 | 64,066 |
| 22 Dec 2023 | 62.00 | 64.30 | 60.40 | 64.15 | 64.15 | 48,705 |
| *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.