Singer India

Singer India Ltd Historical Data

NSEBSE

₹76

(-0.33%)

Jun 10, 2025|01:23:00 PM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	63.3	63.67	62	62.59	235	19,37,342	20,174
13-May-2025	61.26	62.99	61.26	61.96	140	9,17,847	8,819
14-May-2025	61.96	63.3	61.71	62.68	217	8,16,345	8,508
15-May-2025	62.68	63.25	60.98	61.67	325	24,52,739	30,368
16-May-2025	62.88	62.99	61.6	62.56	284	20,35,073	26,345
19-May-2025	61.32	67	61.32	65.94	677	69,47,552	77,168
20-May-2025	65.94	67.98	63.76	65.09	478	56,21,714	59,732
21-May-2025	66.77	66.99	63.53	65.23	387	54,45,543	57,141
22-May-2025	65.96	66.49	63.9	64.21	356	23,56,281	24,467
23-May-2025	66.87	69.54	66.86	67.62	1,094	2,19,95,661	2,19,748
26-May-2025	67	68.9	66.12	66.5	227	17,45,990	23,429
27-May-2025	66.3	69	65.25	68.56	326	33,21,361	37,721
28-May-2025	69.3	70.49	67.52	69.59	422	45,18,479	58,749
29-May-2025	69.01	72.05	68.99	71.71	580	67,92,002	77,946
30-May-2025	71.72	74.7	70.32	74.39	707	95,93,989	1,09,268
02-Jun-2025	73.09	78	73.09	77.73	667	97,57,831	97,003
03-Jun-2025	76.53	78.5	75.3	76.35	464	82,65,738	92,681
04-Jun-2025	76	76.75	74.66	76.23	212	25,60,110	27,968
05-Jun-2025	76.48	77.99	75.36	76.71	222	18,27,182	20,641
06-Jun-2025	76.99	78	76.6	77.36	201	19,65,816	18,982
09-Jun-2025	76	79	75.02	76.25	419	49,67,138	43,458

Singer India: Related NEWS

No Record Found

Invest wise with Expert advice