Singer India

Singer India Ltd Historical Data

NSEBSE

₹65.42

(-1.16%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/07/2025

To Date

01/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	70.5	71.4	70	71.27	134	13,86,843	15,166
04-Jul-2025	70.22	72	69	69.54	302	41,35,512	37,899
07-Jul-2025	69.13	71	67.5	67.88	339	52,84,368	51,936
08-Jul-2025	68.8	70.52	65.1	67.49	502	51,95,186	45,301
09-Jul-2025	68.03	68.99	67.75	68.02	232	19,32,346	23,391
10-Jul-2025	68.49	68.69	66.16	66.99	243	12,38,436	12,170
11-Jul-2025	67.7	68.5	66.21	66.99	251	14,83,377	16,428
14-Jul-2025	67.49	69.58	67	67.37	261	18,28,053	14,303
15-Jul-2025	67.49	67.9	66.27	67.06	213	17,08,246	17,672
16-Jul-2025	67	67.64	66.21	67.13	223	22,20,626	26,377
17-Jul-2025	67.2	68	64.2	66.28	290	25,78,073	29,894
18-Jul-2025	67	68.84	66.01	66.73	255	19,69,375	20,885
21-Jul-2025	66.73	67.6	65.5	66.02	218	15,48,998	20,544
22-Jul-2025	66.21	67	66.01	66.08	158	14,12,482	18,312
23-Jul-2025	72.1	74	69.75	71.21	1,942	2,72,65,524	1,92,641
24-Jul-2025	71.95	74	71.02	71.91	534	64,28,821	57,134
25-Jul-2025	73	73	68.8	70.9	559	48,01,265	42,743
28-Jul-2025	70.9	71.5	68.1	68.39	299	25,25,910	23,596
29-Jul-2025	68.5	69	66.2	66.93	378	26,33,307	32,694
30-Jul-2025	66.56	67.77	66	66.82	390	29,03,032	30,936
31-Jul-2025	67.4	67.5	65.99	66.19	232	26,53,482	31,269
01-Aug-2025	67	67.05	64.35	65.42	243	17,80,204	21,241

Singer India: Related NEWS

No Record Found

Invest wise with Expert advice