Singer India

Singer India Ltd Historical Data

NSEBSE

₹77.7

(-4.01%)

Oct 24, 2025|04:01:00 PM

Invest wise with Expert advice

From Date

24/09/2025

To Date

24/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Sep-2025	87.5	87.5	83.5	83.77	335	23,89,201	19,120
25-Sep-2025	84.5	87.6	84	84.6	486	60,94,770	36,333
26-Sep-2025	85	86	84	84.34	384	49,99,448	46,245
29-Sep-2025	84	85.4	84	84.12	295	22,71,237	18,924
30-Sep-2025	84.01	89.7	83.05	86.48	263	29,63,604	23,536
01-Oct-2025	88.49	88.5	82.56	83.97	525	76,14,323	55,595
03-Oct-2025	83.97	94.3	83.97	92.11	1,145	2,07,26,020	1,49,026
06-Oct-2025	94	94	88	89.15	478	57,20,273	39,957
07-Oct-2025	88.45	90.37	86.99	87.29	368	1,02,15,970	99,187
08-Oct-2025	87.29	88.6	85.56	86.67	205	16,61,372	11,978
09-Oct-2025	86.05	87.5	85.5	86.27	226	21,92,112	15,275
10-Oct-2025	87.99	90.9	84.35	85.19	501	62,53,971	52,355
13-Oct-2025	84.27	86.6	84.27	85.42	239	37,70,340	36,936
14-Oct-2025	85.99	87.42	82.8	83.15	390	48,99,881	43,510
15-Oct-2025	83.15	88.9	83.15	87.85	760	1,56,78,310	96,712
16-Oct-2025	88.28	89.79	85	85.23	395	49,00,341	44,431
17-Oct-2025	86.46	86.46	79.99	84.07	416	53,24,408	41,923
20-Oct-2025	84.49	86.9	81	83.3	563	1,34,97,437	1,31,528
21-Oct-2025	83.52	86.75	83.52	85.09	178	34,69,079	32,473
23-Oct-2025	85.09	86	80.8	80.95	800	1,83,93,877	1,74,857

Singer India: Related NEWS

No Record Found

Invest wise with Expert advice