Singer India

Singer India Ltd Historical Data

NSEBSE

₹63.51

(-0.30%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

18/12/2025

To Date

18/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Dec-2025	71.9	71.9	69.1	69.36	239	12,85,985	14,699
18-Dec-2025	70.69	70.69	67.5	67.84	398	35,23,748	40,442
19-Dec-2025	67.01	69.84	67	67.28	339	44,09,322	48,072
22-Dec-2025	68.74	69.5	65	65.79	549	48,00,756	52,859
23-Dec-2025	67.2	68.5	66.32	66.94	247	36,79,725	42,335
24-Dec-2025	67.25	67.25	66.07	66.6	230	31,00,013	34,205
26-Dec-2025	67	67	65.8	66.42	281	34,61,930	38,218
29-Dec-2025	65.7	67.76	65.7	66.16	209	14,21,024	17,660
30-Dec-2025	67.1	69.1	65.9	68.32	330	37,49,110	44,506
31-Dec-2025	68.33	70.85	67.48	69.28	324	37,14,090	40,026
01-Jan-2026	68.3	70.49	68.1	68.27	160	9,07,860	8,192
02-Jan-2026	68.27	71.66	68	70.22	281	27,47,818	26,488
05-Jan-2026	69.15	70.74	64.66	65.5	467	94,93,408	1,30,564
06-Jan-2026	65.8	67	64.1	66.79	349	53,76,150	71,511
07-Jan-2026	66.5	67.85	66	66.82	126	6,88,614	9,455
08-Jan-2026	66.82	66.99	64.11	64.47	371	21,10,025	25,614
09-Jan-2026	65	65.9	63.9	64.03	212	18,43,292	25,165
12-Jan-2026	64.9	65	62.76	63.37	202	17,96,698	19,826
13-Jan-2026	63.37	64.99	62.4	63.07	193	10,50,085	10,308
14-Jan-2026	62.19	63.8	62.19	63.7	109	4,13,348	5,303
16-Jan-2026	63.9	63.9	62.5	63.51	133	8,31,724	10,168

Singer India: Related NEWS

No Record Found

Invest wise with Expert advice