Sigma Solve

Sigma Solve Ltd Historical Data

NSEBSE

₹52.55

(1.06%)

Oct 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/09/2025

To Date

11/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Sep-2025	44.89	49.2	44.47	46.91	6,227	9,93,70,273.2	75,730
11-Sep-2025	48.19	50.88	46.9	47.57	6,711	7,90,58,732.3	61,910
12-Sep-2025	47.95	50.7	46.96	47.6	4,764	8,48,94,645.85	74,821
15-Sep-2025	47.6	48.44	47.6	47.88	1,120	79,77,601.85	10,668
16-Sep-2025	48.01	49.25	47.12	47.46	991	1,14,06,453.2	16,383
17-Sep-2025	47.82	47.98	45.7	46.53	622	78,50,466	11,610
18-Sep-2025	46.63	47.18	45.13	46.79	1,114	90,42,209.65	11,738
19-Sep-2025	46.6	47.13	46	46.31	851	67,85,883.85	9,847
22-Sep-2025	45.12	47.5	45.12	46.75	983	1,05,74,027.6	17,193
23-Sep-2025	48	49.15	47.35	48.3	1,697	1,61,06,498.3	21,064
24-Sep-2025	48.3	48.67	48	48.04	670	45,72,557.3	6,994
25-Sep-2025	48	48.49	46.96	47.79	1,077	81,28,548.05	10,774
26-Sep-2025	48.1	48.45	47.01	47.62	1,402	98,57,571.95	14,242
29-Sep-2025	48.57	52.5	48.4	49.78	4,534	3,44,59,913	29,824
30-Sep-2025	50.01	51.8	50.01	51.27	3,055	2,10,54,680.2	19,667
01-Oct-2025	51.79	59.87	51.5	57.96	25,295	35,83,55,120.9	1,10,008
03-Oct-2025	59.5	65.5	52.39	53.61	49,167	72,79,67,811.2	2,74,750
06-Oct-2025	53.8	64.3	52	62.2	27,252	23,89,60,146	6,13,333
07-Oct-2025	59.8	59.8	52.75	55.15	18,266	23,10,94,503.25	11,20,830
08-Oct-2025	55	55.25	52.9	53	3,829	3,39,64,304.95	3,30,522

Sigma Solve: Related NEWS

No Record Found

Invest wise with Expert advice