Singer India

Singer India Ltd Historical Data

NSEBSE

₹70.05

(-2.08%)

Dec 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/11/2025

To Date

08/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	75	83.87	75	82.86	2,131	3,32,09,608	2,99,139
11-Nov-2025	83.88	86.75	80.99	83.41	804	1,72,23,795	1,36,995
12-Nov-2025	83	86.75	81	84.86	705	1,35,67,802	1,27,878
13-Nov-2025	87.15	89.8	82.5	83.49	908	2,20,40,899	1,92,356
14-Nov-2025	82.51	83.4	78.25	79.35	645	97,99,803	96,649
17-Nov-2025	80.3	80.3	73.85	74.91	870	1,12,99,600	1,06,489
18-Nov-2025	75	78	75	76.59	427	54,75,999	36,160
19-Nov-2025	77	78.4	75.6	76.31	308	29,23,770	29,812
20-Nov-2025	76.98	77.9	74.1	75.45	229	17,97,474	17,377
21-Nov-2025	74.23	75.9	73.33	73.72	277	27,89,299	27,169
24-Nov-2025	74	74.98	70.5	70.81	393	46,55,197	44,650
25-Nov-2025	72	72.5	71	72.06	181	16,47,830	19,821
26-Nov-2025	72	74.85	71.85	73.51	243	19,49,852	20,979
27-Nov-2025	73.3	75	72	72.92	272	21,71,240	19,353
28-Nov-2025	73.4	74	71	72.31	273	28,38,157	28,823
01-Dec-2025	72.31	73.75	71.52	72.03	254	24,05,077	26,317
02-Dec-2025	71.11	73.5	71.11	72.9	271	40,11,750	43,828
03-Dec-2025	74.4	74.4	71.85	72.04	153	15,40,986	18,447
04-Dec-2025	72.01	74.9	71.26	73.23	214	38,56,239	44,871
05-Dec-2025	72.05	73.23	71	71.54	226	40,98,459	51,420

Singer India: Related NEWS

No Record Found

Invest wise with Expert advice