Signet Industrie

Signet Industries Ltd Historical Data

NSEBSE

₹55.25

(2.66%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/11/2025

To Date

19/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
08-Dec-2025	49.14	52.09	49.14	51.03	256	12,23,058.88	19,871
09-Dec-2025	49.66	51	47.72	49.96	325	22,73,505.9	34,730
10-Dec-2025	51.01	53.6	50	51.64	280	14,87,796.79	18,361
11-Dec-2025	51.7	53.75	51.7	52.68	110	3,89,739.76	4,403
12-Dec-2025	53	55.99	53	55.8	582	29,36,468.76	36,491
15-Dec-2025	55	56	54.36	54.79	278	5,59,201.04	4,018
16-Dec-2025	54.79	56.99	53.01	55.86	355	16,35,949.93	10,760
17-Dec-2025	55.8	56.57	54.12	54.54	84	1,86,740.02	2,049
18-Dec-2025	54.54	55.48	53.05	53.82	102	1,37,891.22	1,785

Signet Industrie: Related NEWS

No Record Found

Invest wise with Expert advice