Singer India

Singer India Ltd Historical Data

NSEBSE

₹66.42

(-0.27%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/11/2025

To Date

28/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
08-Dec-2025	71.54	72.98	69	70.05	406	32,24,343	37,359
09-Dec-2025	69.7	71.9	68.08	71.37	435	55,85,671	55,805
10-Dec-2025	70.05	73	70.05	70.72	361	44,49,522	41,455
11-Dec-2025	70.15	71.9	70.15	71.12	171	13,03,851	14,425
12-Dec-2025	71.49	72.9	70.54	70.95	241	23,47,860	23,647
15-Dec-2025	70.3	71.58	70.2	70.63	209	10,52,924	11,547
16-Dec-2025	70.95	71.5	69.55	70.76	210	16,95,124	17,752
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

Singer India: Related NEWS

No Record Found

Invest wise with Expert advice