Signet Industrie

Signet Industries Ltd Historical Data

NSEBSE

₹58.51

(-1.50%)

Oct 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/09/2025

To Date

23/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Sep-2025	55.2	56.69	54.03	54.96	353	13,62,428.35	6,529
24-Sep-2025	54.96	56.4	53.1	54.84	382	11,48,430.87	3,231
25-Sep-2025	54.24	55.59	53	53.56	1,100	20,05,822.38	16,870
26-Sep-2025	53.01	55.01	51.73	52.02	663	11,56,987.74	7,084
29-Sep-2025	52.02	52.98	51.24	51.58	390	10,42,371.97	11,276
30-Sep-2025	51.22	52.5	50.44	50.92	1,219	22,92,101.47	8,226
01-Oct-2025	50.11	52.89	50.11	52.23	406	6,64,750.18	6,412
03-Oct-2025	51.88	53.1	51.23	52.55	411	9,50,864.54	6,861
06-Oct-2025	52.65	53.94	51.75	51.99	444	7,55,151.83	8,803
07-Oct-2025	52	53.1	50.6	51.21	405	6,48,573.22	8,328
08-Oct-2025	51.21	54.59	51.21	53.56	926	20,34,778.59	20,755
09-Oct-2025	55.77	55.77	50.35	51.88	264	6,33,939.14	5,100
10-Oct-2025	52	55.5	52	54.55	272	4,35,106.38	4,688
13-Oct-2025	54.55	59.1	53.02	56.73	1,571	29,24,688.67	27,432
14-Oct-2025	58.4	58.84	55.1	56.43	569	8,49,512.03	9,775
15-Oct-2025	57.96	59.95	57.1	57.86	1,228	30,62,247.47	27,594
16-Oct-2025	59.79	60.5	58.5	59.7	949	19,68,099.71	22,225
17-Oct-2025	60.6	61.95	58.6	59.67	1,290	23,40,504.8	16,469
20-Oct-2025	60.1	61.85	57.3	58.91	845	21,10,008.29	19,765
21-Oct-2025	60.8	60.8	57.8	59.4	125	2,55,241.59	3,001

Signet Industrie: Related NEWS

No Record Found

Invest wise with Expert advice