Singer India

Singer India Ltd Historical Data

NSEBSE

₹81.11

(-5.30%)

Sep 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/08/2025

To Date

12/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Aug-2025	74.36	74.65	71	71.2	372	34,34,634	32,204
14-Aug-2025	72.5	72.8	68.21	71.4	437	36,22,237	38,115
18-Aug-2025	73	76.11	71.51	74.84	549	79,65,443	83,127
19-Aug-2025	75	75.3	71.5	72.92	349	46,88,121	56,125
20-Aug-2025	73.9	74.88	72.51	73.2	378	27,94,257	27,207
21-Aug-2025	71.75	75.75	71.5	75.06	507	74,77,691	82,164
22-Aug-2025	73.77	75.9	73.01	73.29	299	28,89,838	33,289
25-Aug-2025	74.68	74.68	72.35	73.1	209	13,40,937	14,257
26-Aug-2025	73.79	73.79	70.55	70.96	312	17,87,044	13,750
28-Aug-2025	71.3	72.64	70.02	70.93	177	23,35,867	26,004
29-Aug-2025	71.39	73.15	70.25	72.78	227	38,33,406	44,214
01-Sep-2025	70.4	77.9	70.05	76.06	542	91,83,695	94,824
02-Sep-2025	76.15	77.17	72.87	76.31	546	1,23,41,196	1,16,167
03-Sep-2025	76.89	78.29	74.31	77.85	377	44,22,835	42,996
04-Sep-2025	79.01	80.3	75.5	77	460	75,36,763	79,835
05-Sep-2025	77	81.59	76.5	79.57	761	1,34,01,067	1,41,937
08-Sep-2025	79.57	87.5	79.57	86.68	1,564	4,47,40,508	4,78,186
09-Sep-2025	86	90.44	83	86.91	1,371	4,06,50,276	3,28,926
10-Sep-2025	86	89.35	84	85.65	787	1,49,57,808	1,31,285
11-Sep-2025	85.3	85.3	79.85	81.11	750	1,12,71,570	1,04,500

Singer India: Related NEWS

No Record Found

Invest wise with Expert advice