Singer India

Singer India Ltd Historical Data

NSEBSE

₹73.24

(1.31%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

03/04/2026

To Date

03/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Apr-2026	62.15	67.6	62.15	66.86	1,249	55,02,228.58	40,177
02-Apr-2026	66	71	64.17	69.93	1,586	56,62,058.22	49,074
06-Apr-2026	69.94	70.77	67.31	68.35	823	18,83,857.25	13,287
07-Apr-2026	68.05	69	66.01	66.21	554	17,50,632.38	13,793
08-Apr-2026	69.85	72.4	67	71.43	1,283	59,89,265.82	54,412
09-Apr-2026	69.52	74.49	69.02	71.37	1,525	83,16,955.73	64,134
10-Apr-2026	71.99	74.8	71.12	74.37	894	59,20,781.08	62,967
13-Apr-2026	73.99	77.25	72.11	76.72	908	34,93,388.39	27,252
15-Apr-2026	78.5	78.5	75.9	76.97	516	36,46,157.94	34,593
16-Apr-2026	77.38	77.38	75.41	76.12	723	20,48,530.59	12,049
17-Apr-2026	77.34	80	75.02	76.21	1,423	77,82,538.82	39,831
20-Apr-2026	78.73	78.73	72.61	72.87	1,256	74,97,669.41	74,805
21-Apr-2026	74.5	74.5	72.12	74	811	34,72,511.83	24,836
22-Apr-2026	74.55	75.87	73.01	75.28	456	20,80,541.42	17,310
23-Apr-2026	76.97	76.97	74.04	75.86	452	21,24,513.3	20,010
24-Apr-2026	74.51	75.09	72.3	72.84	307	13,08,529.88	9,212
27-Apr-2026	72.48	75.66	72.48	73.71	1,115	30,45,570.26	28,912
28-Apr-2026	74.99	75.18	72.25	72.68	308	12,30,720.12	10,945
29-Apr-2026	74.01	74.3	72	72.29	613	17,87,055.51	13,571
30-Apr-2026	73	73.8	71.26	73.24	305	13,50,481.22	11,782

Singer India: Related NEWS

No Record Found

Invest wise with Expert advice