Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,195.45 +15.77 (+0.19%) Bitcoin USD
60,800.16 -1,161.12 (-1.87%) CMC Crypto 200
1,274.72 -9.10 (-0.71%)
Sigma Solve Limited (SIGMA.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 401.95 | 405.50 | 398.55 | 402.35 | 402.35 | 4,133 |
| 27 Jun 2024 | 404.20 | 414.00 | 401.95 | 403.95 | 403.95 | 8,767 |
| 26 Jun 2024 | 409.00 | 409.00 | 401.10 | 403.30 | 403.30 | 4,231 |
| 25 Jun 2024 | 435.00 | 435.00 | 401.90 | 406.50 | 406.50 | 12,753 |
| 24 Jun 2024 | 403.90 | 424.00 | 398.60 | 418.30 | 418.30 | 14,996 |
| 21 Jun 2024 | 400.90 | 403.45 | 397.00 | 400.65 | 400.65 | 7,491 |
| 20 Jun 2024 | 401.50 | 401.55 | 393.20 | 396.75 | 396.75 | 5,973 |
| 19 Jun 2024 | 400.00 | 400.00 | 395.00 | 398.50 | 398.50 | 7,641 |
| 18 Jun 2024 | 395.15 | 404.25 | 392.35 | 393.85 | 393.85 | 10,609 |
| 14 Jun 2024 | 396.00 | 398.95 | 392.35 | 395.10 | 395.10 | 9,256 |
| 13 Jun 2024 | 398.65 | 402.85 | 397.05 | 399.60 | 399.60 | 6,898 |
| 12 Jun 2024 | 394.90 | 399.00 | 393.00 | 397.25 | 397.25 | 8,363 |
| 11 Jun 2024 | 396.55 | 397.10 | 391.05 | 393.15 | 393.15 | 8,430 |
| 10 Jun 2024 | 395.10 | 409.00 | 394.60 | 396.85 | 396.85 | 8,022 |
| 07 Jun 2024 | 395.50 | 404.00 | 394.10 | 399.60 | 399.60 | 5,947 |
| 06 Jun 2024 | 389.75 | 400.00 | 388.00 | 392.55 | 392.55 | 6,572 |
| 05 Jun 2024 | 355.00 | 390.20 | 355.00 | 384.00 | 384.00 | 12,250 |
| 04 Jun 2024 | 382.00 | 383.00 | 350.50 | 358.40 | 358.40 | 21,117 |
| 03 Jun 2024 | 400.20 | 403.45 | 377.55 | 381.65 | 381.65 | 20,267 |
| 31 May 2024 | 398.60 | 399.00 | 389.05 | 392.15 | 392.15 | 4,773 |
| 30 May 2024 | 399.35 | 400.90 | 389.95 | 392.40 | 392.40 | 6,117 |
| 29 May 2024 | 407.90 | 407.90 | 393.35 | 397.65 | 397.65 | 8,769 |
| 28 May 2024 | 450.00 | 450.00 | 401.00 | 404.15 | 404.15 | 58,346 |
| 27 May 2024 | 404.85 | 480.00 | 391.70 | 434.25 | 434.25 | 101,497 |
| 24 May 2024 | 393.80 | 405.20 | 393.80 | 400.25 | 400.25 | 6,023 |
| 23 May 2024 | 399.90 | 403.20 | 397.05 | 399.45 | 399.45 | 14,319 |
| 22 May 2024 | 408.45 | 409.00 | 398.05 | 399.85 | 399.85 | 18,700 |
| 21 May 2024 | 403.95 | 414.90 | 398.10 | 404.80 | 404.80 | 11,432 |
| 17 May 2024 | 397.45 | 399.55 | 390.00 | 396.15 | 396.15 | 6,514 |
| 16 May 2024 | 397.00 | 402.25 | 394.35 | 397.25 | 397.25 | 6,423 |
| 15 May 2024 | 404.00 | 404.95 | 395.00 | 398.85 | 398.85 | 5,140 |
| 14 May 2024 | 398.95 | 409.40 | 397.15 | 403.75 | 403.75 | 4,305 |
| 13 May 2024 | 405.95 | 405.95 | 387.00 | 395.35 | 395.35 | 6,417 |
| 10 May 2024 | 391.05 | 401.00 | 387.10 | 399.50 | 399.50 | 4,123 |
| 09 May 2024 | 390.10 | 398.45 | 390.10 | 391.05 | 391.05 | 4,550 |
| 08 May 2024 | 395.00 | 405.45 | 393.25 | 395.10 | 395.10 | 5,205 |
| 07 May 2024 | 402.00 | 410.10 | 390.10 | 395.75 | 395.75 | 5,702 |
| 06 May 2024 | 418.90 | 419.35 | 400.90 | 403.85 | 403.85 | 8,062 |
| 03 May 2024 | 404.85 | 418.90 | 401.05 | 415.35 | 415.35 | 9,396 |
| 02 May 2024 | 403.90 | 406.95 | 400.10 | 402.35 | 402.35 | 8,056 |
| 30 Apr 2024 | 409.00 | 409.00 | 403.75 | 407.00 | 407.00 | 4,292 |
| 29 Apr 2024 | 413.00 | 413.50 | 401.60 | 406.45 | 406.45 | 5,311 |
| 26 Apr 2024 | 416.50 | 416.50 | 407.00 | 409.30 | 409.30 | 3,549 |
| 25 Apr 2024 | 415.00 | 416.75 | 405.00 | 412.55 | 412.55 | 11,398 |
| 24 Apr 2024 | 414.00 | 414.95 | 404.55 | 406.75 | 406.75 | 5,738 |
| 23 Apr 2024 | 402.95 | 414.95 | 402.55 | 406.80 | 406.80 | 4,307 |
| 22 Apr 2024 | 405.95 | 409.95 | 402.00 | 405.55 | 405.55 | 6,636 |
| 19 Apr 2024 | 406.40 | 409.95 | 395.60 | 405.75 | 405.75 | 4,970 |
| 18 Apr 2024 | 400.00 | 419.90 | 400.00 | 405.05 | 405.05 | 9,984 |
| 16 Apr 2024 | 393.30 | 403.25 | 392.05 | 394.25 | 394.25 | 9,863 |
| 15 Apr 2024 | 400.00 | 405.95 | 381.55 | 393.35 | 393.35 | 14,640 |
| 12 Apr 2024 | 407.30 | 411.35 | 400.55 | 408.90 | 408.90 | 6,497 |
| 10 Apr 2024 | 410.10 | 418.20 | 402.00 | 405.25 | 405.25 | 6,581 |
| 09 Apr 2024 | 419.45 | 425.45 | 405.05 | 407.85 | 407.85 | 7,409 |
| 08 Apr 2024 | 436.00 | 436.15 | 410.00 | 419.60 | 419.60 | 9,505 |
| 05 Apr 2024 | 437.05 | 438.70 | 425.00 | 426.15 | 426.15 | 12,071 |
| 04 Apr 2024 | 449.95 | 455.00 | 426.30 | 431.10 | 431.10 | 53,909 |
| 03 Apr 2024 | 435.90 | 456.90 | 435.90 | 442.00 | 442.00 | 61,434 |
| 02 Apr 2024 | 449.00 | 464.90 | 425.00 | 433.30 | 433.30 | 163,038 |
| 01 Apr 2024 | 367.50 | 427.25 | 367.50 | 427.25 | 427.25 | 22,939 |
| 28 Mar 2024 | 362.00 | 369.95 | 350.00 | 356.05 | 356.05 | 15,728 |
| 27 Mar 2024 | 372.00 | 372.30 | 358.05 | 360.05 | 360.05 | 32,056 |
| 26 Mar 2024 | 385.00 | 389.90 | 366.10 | 368.10 | 368.10 | 12,124 |
| 22 Mar 2024 | 385.00 | 388.75 | 380.30 | 383.20 | 383.20 | 5,285 |
| 21 Mar 2024 | 392.90 | 392.90 | 378.05 | 383.05 | 383.05 | 11,010 |
| 20 Mar 2024 | 394.00 | 394.00 | 380.00 | 383.65 | 383.65 | 5,026 |
| 19 Mar 2024 | 390.00 | 394.90 | 383.60 | 386.30 | 386.30 | 5,151 |
| 18 Mar 2024 | 405.00 | 405.00 | 381.00 | 389.65 | 389.65 | 5,292 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 341.10 | 394.95 | 341.10 | 387.45 | 387.45 | 11,702 |
| 13 Mar 2024 | 374.00 | 379.45 | 352.00 | 356.15 | 356.15 | 15,544 |
| 12 Mar 2024 | 394.50 | 394.50 | 359.05 | 369.60 | 369.60 | 19,637 |
| 11 Mar 2024 | 402.00 | 402.00 | 385.00 | 386.95 | 386.95 | 12,708 |
| 07 Mar 2024 | 392.05 | 400.00 | 385.00 | 394.80 | 394.80 | 13,375 |
| 06 Mar 2024 | 408.00 | 408.00 | 385.00 | 392.80 | 392.80 | 20,016 |
| 05 Mar 2024 | 411.25 | 415.60 | 400.00 | 404.60 | 404.60 | 12,851 |
| 04 Mar 2024 | 417.45 | 421.95 | 410.00 | 411.05 | 411.05 | 12,092 |
| 01 Mar 2024 | 427.85 | 427.85 | 414.55 | 416.35 | 416.35 | 12,138 |
| 29 Feb 2024 | 425.90 | 425.95 | 415.10 | 420.45 | 420.45 | 8,270 |
| 28 Feb 2024 | 427.55 | 432.95 | 419.10 | 421.70 | 421.70 | 9,758 |
| 27 Feb 2024 | 430.00 | 433.65 | 424.95 | 427.55 | 427.55 | 8,066 |
| 26 Feb 2024 | 437.50 | 437.50 | 420.00 | 428.15 | 428.15 | 7,419 |
| 23 Feb 2024 | 444.30 | 447.85 | 428.10 | 431.05 | 431.05 | 10,130 |
| 22 Feb 2024 | 429.80 | 441.25 | 424.50 | 437.75 | 437.75 | 14,547 |
| 21 Feb 2024 | 430.00 | 439.50 | 421.55 | 425.65 | 425.65 | 11,560 |
| 20 Feb 2024 | 442.00 | 442.95 | 431.50 | 433.55 | 433.55 | 11,567 |
| 19 Feb 2024 | 432.90 | 442.80 | 429.55 | 437.80 | 437.80 | 6,313 |
| 16 Feb 2024 | 434.45 | 439.95 | 424.00 | 428.30 | 428.30 | 12,597 |
| 15 Feb 2024 | 449.00 | 456.95 | 421.15 | 429.65 | 429.65 | 24,557 |
| 14 Feb 2024 | 433.00 | 441.20 | 417.00 | 432.35 | 432.35 | 26,374 |
| 13 Feb 2024 | 447.95 | 453.30 | 419.95 | 426.40 | 426.40 | 27,622 |
| 12 Feb 2024 | 441.00 | 449.20 | 435.05 | 441.05 | 441.05 | 15,008 |
| 09 Feb 2024 | 477.85 | 477.85 | 435.00 | 442.45 | 442.45 | 35,523 |
| 08 Feb 2024 | 479.00 | 491.00 | 459.95 | 462.00 | 462.00 | 10,341 |
| 07 Feb 2024 | 450.10 | 473.20 | 450.10 | 469.00 | 469.00 | 10,179 |
| 06 Feb 2024 | 463.25 | 463.25 | 449.05 | 453.25 | 453.25 | 8,877 |
| 05 Feb 2024 | 467.75 | 467.75 | 441.10 | 447.65 | 447.65 | 17,406 |
| 02 Feb 2024 | 458.90 | 464.65 | 450.00 | 460.30 | 460.30 | 7,457 |
| 01 Feb 2024 | 477.65 | 477.65 | 457.35 | 458.85 | 458.85 | 7,951 |
| 31 Jan 2024 | 488.70 | 488.70 | 454.00 | 462.20 | 462.20 | 12,266 |
| *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.