Singer India

Singer India Ltd Historical Data

NSEBSE

₹75.06

(2.54%)

Aug 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Aug-2025	66.89	69.74	65.75	68.36	331	47,12,527	55,009
05-Aug-2025	68.6	70.1	68.2	69.62	307	23,33,014	25,894
06-Aug-2025	69.99	75	69.99	71.66	1,138	2,86,39,983	3,34,613
07-Aug-2025	71.89	71.89	70	71.33	272	17,76,691	16,470
08-Aug-2025	70.2	72.5	70.07	71.49	386	57,19,839	60,799
11-Aug-2025	66.95	70	65	69.2	912	1,47,34,473	1,41,193
12-Aug-2025	70.5	74.33	70	73.15	873	1,84,45,465	2,15,652
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

Singer India: Related NEWS

No Record Found

Invest wise with Expert advice