Signet Industrie

Signet Industries Ltd Historical Data

NSEBSE

₹50.5

(2.79%)

Dec 8, 2025|01:59:43 PM

Invest wise with Expert advice

From Date

08/11/2025

To Date

08/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	54.65	56.69	53.5	53.66	187	3,12,560.34	3,640
11-Nov-2025	53.66	56.89	53	55.45	130	2,26,887.67	3,548
12-Nov-2025	55.9	57.69	54.34	56.6	106	3,08,890.24	3,397
13-Nov-2025	57.8	59.79	56.5	58.52	335	9,81,808.47	10,723
14-Nov-2025	59	59.49	57	57.41	123	4,48,937.1	6,831
17-Nov-2025	59.58	59.58	57.31	57.55	258	8,07,220.49	10,147
18-Nov-2025	58.49	58.49	54.6	55.37	201	3,76,315.15	4,644
19-Nov-2025	57.49	57.49	55.06	55.38	133	2,23,393.89	2,502
20-Nov-2025	55.3	57.92	51.61	52.92	492	14,64,371.33	17,444
21-Nov-2025	55	55	52.56	53.08	263	5,13,377.12	7,231
24-Nov-2025	52.82	53.5	52	52.35	154	2,91,458.93	4,592
25-Nov-2025	52.06	54.29	50.2	50.78	261	8,75,877.29	11,553
26-Nov-2025	53.79	53.79	51.15	51.92	85	1,87,814.98	2,642
27-Nov-2025	51.2	52.5	50.31	50.82	242	8,45,372.79	13,723
28-Nov-2025	50.82	51.6	49	51.5	301	21,78,903.9	37,801
01-Dec-2025	53.02	53.02	49.8	50.38	140	3,13,815.26	2,942
02-Dec-2025	50.7	50.7	48	48.78	188	4,11,715.86	5,979
03-Dec-2025	50.5	51	48.5	50.09	133	7,84,803.13	13,965
04-Dec-2025	51.69	51.69	49.1	49.53	109	1,78,918.71	2,742
05-Dec-2025	49.7	49.94	49.05	49.13	79	1,72,927.12	2,748

Signet Industrie: Related NEWS

No Record Found

Invest wise with Expert advice