Signatureglobal (India) Limited (NSE:SIGNATURE)
India
· Delayed Price · Currency is INR 1,076.00
+20.80 (1.97%)
Sep 29, 2025, 3:30 PM IST
Signatureglobal (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,079.90 | 1,087.30 | 1,051.90 | 1,055.20 | 1,055.20 | -2.22% | 269,639 |
| Sep 25, 2025 | 1,095.10 | 1,095.90 | 1,074.30 | 1,079.20 | 1,079.20 | -1.45% | 290,847 |
| Sep 24, 2025 | 1,107.00 | 1,118.90 | 1,087.10 | 1,095.10 | 1,095.10 | -1.02% | 269,552 |
| Sep 23, 2025 | 1,113.40 | 1,120.80 | 1,101.00 | 1,106.40 | 1,106.40 | -0.56% | 262,679 |
| Sep 22, 2025 | 1,106.00 | 1,132.30 | 1,106.00 | 1,112.60 | 1,112.60 | 0.45% | 299,006 |
| Sep 19, 2025 | 1,144.90 | 1,154.00 | 1,095.00 | 1,107.60 | 1,107.60 | -3.16% | 614,314 |
| Sep 18, 2025 | 1,135.00 | 1,158.00 | 1,130.00 | 1,143.80 | 1,143.80 | 0.70% | 307,770 |
| Sep 17, 2025 | 1,143.00 | 1,149.00 | 1,131.00 | 1,135.80 | 1,135.80 | -0.64% | 234,597 |
| Sep 16, 2025 | 1,136.00 | 1,154.00 | 1,130.00 | 1,143.10 | 1,143.10 | 0.89% | 287,823 |
| Sep 15, 2025 | 1,124.30 | 1,139.50 | 1,120.80 | 1,133.00 | 1,133.00 | 1.37% | 257,615 |
| Sep 12, 2025 | 1,123.90 | 1,135.00 | 1,111.00 | 1,117.70 | 1,117.70 | -0.39% | 238,522 |
| Sep 11, 2025 | 1,127.70 | 1,143.30 | 1,119.00 | 1,122.10 | 1,122.10 | -0.50% | 287,164 |
| Sep 10, 2025 | 1,109.50 | 1,134.00 | 1,102.00 | 1,127.70 | 1,127.70 | 1.66% | 256,125 |
| Sep 9, 2025 | 1,102.80 | 1,119.90 | 1,096.30 | 1,109.30 | 1,109.30 | 0.85% | 242,347 |
| Sep 8, 2025 | 1,110.80 | 1,118.00 | 1,093.10 | 1,100.00 | 1,100.00 | -0.72% | 261,316 |
| Sep 5, 2025 | 1,105.00 | 1,114.00 | 1,090.10 | 1,108.00 | 1,108.00 | 0.54% | 413,380 |
| Sep 4, 2025 | 1,109.20 | 1,118.00 | 1,097.10 | 1,102.10 | 1,102.10 | -0.10% | 297,164 |
| Sep 3, 2025 | 1,086.00 | 1,108.00 | 1,076.70 | 1,103.20 | 1,103.20 | 1.44% | 265,945 |
| Sep 2, 2025 | 1,083.70 | 1,092.80 | 1,066.00 | 1,087.50 | 1,087.50 | 1.39% | 311,189 |
| Sep 1, 2025 | 1,094.50 | 1,099.70 | 1,066.00 | 1,072.60 | 1,072.60 | -1.52% | 293,131 |
| Aug 29, 2025 | 1,105.00 | 1,109.30 | 1,074.40 | 1,089.10 | 1,089.10 | -1.37% | 379,900 |
| Aug 28, 2025 | 1,115.00 | 1,115.10 | 1,100.20 | 1,104.20 | 1,104.20 | -1.12% | 261,644 |
| Aug 26, 2025 | 1,127.00 | 1,134.10 | 1,111.00 | 1,116.70 | 1,116.70 | -0.91% | 307,744 |
| Aug 25, 2025 | 1,126.80 | 1,142.60 | 1,119.50 | 1,126.90 | 1,126.90 | 0.45% | 305,410 |
| Aug 22, 2025 | 1,132.00 | 1,133.10 | 1,112.00 | 1,121.90 | 1,121.90 | -0.82% | 243,502 |
| Aug 21, 2025 | 1,115.00 | 1,137.90 | 1,115.00 | 1,131.20 | 1,131.20 | 1.54% | 302,296 |
| Aug 20, 2025 | 1,106.00 | 1,118.00 | 1,100.40 | 1,114.00 | 1,114.00 | 1.02% | 242,639 |
| Aug 19, 2025 | 1,106.00 | 1,112.20 | 1,099.90 | 1,102.80 | 1,102.80 | -0.20% | 253,307 |
| Aug 18, 2025 | 1,109.20 | 1,119.80 | 1,101.20 | 1,105.00 | 1,105.00 | 0.43% | 250,081 |
| Aug 14, 2025 | 1,115.00 | 1,120.70 | 1,096.10 | 1,100.30 | 1,100.30 | -1.19% | 245,899 |
| Aug 13, 2025 | 1,115.40 | 1,117.00 | 1,095.00 | 1,113.60 | 1,113.60 | 0.31% | 279,131 |
| Aug 12, 2025 | 1,119.90 | 1,122.40 | 1,106.00 | 1,110.20 | 1,110.20 | -0.01% | 229,304 |
| Aug 11, 2025 | 1,120.50 | 1,132.50 | 1,108.50 | 1,110.30 | 1,110.30 | -0.10% | 256,311 |
| Aug 8, 2025 | 1,142.90 | 1,144.00 | 1,104.50 | 1,111.40 | 1,111.40 | 0.32% | 579,283 |
| Aug 7, 2025 | 1,115.00 | 1,133.20 | 1,096.50 | 1,107.90 | 1,107.90 | -0.90% | 286,744 |
| Aug 6, 2025 | 1,144.80 | 1,149.80 | 1,116.00 | 1,118.00 | 1,118.00 | -2.19% | 230,738 |
| Aug 5, 2025 | 1,158.00 | 1,158.90 | 1,133.50 | 1,143.00 | 1,143.00 | -1.40% | 260,857 |
| Aug 4, 2025 | 1,132.10 | 1,161.00 | 1,117.50 | 1,159.20 | 1,159.20 | 2.47% | 295,227 |
| Aug 1, 2025 | 1,144.00 | 1,145.00 | 1,116.00 | 1,131.30 | 1,131.30 | -1.16% | 259,554 |
| Jul 31, 2025 | 1,125.00 | 1,153.40 | 1,110.40 | 1,144.60 | 1,144.60 | 1.35% | 322,330 |
| Jul 30, 2025 | 1,125.00 | 1,144.00 | 1,122.00 | 1,129.30 | 1,129.30 | 0.04% | 259,088 |
| Jul 29, 2025 | 1,166.00 | 1,168.60 | 1,121.00 | 1,128.80 | 1,128.80 | -3.19% | 359,090 |
| Jul 28, 2025 | 1,186.00 | 1,187.30 | 1,161.00 | 1,166.00 | 1,166.00 | -1.60% | 240,478 |
| Jul 25, 2025 | 1,200.00 | 1,210.80 | 1,172.00 | 1,185.00 | 1,185.00 | -0.70% | 391,721 |
| Jul 24, 2025 | 1,221.80 | 1,228.60 | 1,191.00 | 1,193.40 | 1,193.40 | -2.29% | 305,939 |
| Jul 23, 2025 | 1,220.00 | 1,227.90 | 1,206.70 | 1,221.40 | 1,221.40 | 0.15% | 277,810 |
| Jul 22, 2025 | 1,243.60 | 1,246.30 | 1,214.00 | 1,219.60 | 1,219.60 | -1.47% | 266,496 |
| Jul 21, 2025 | 1,250.80 | 1,259.90 | 1,231.70 | 1,237.80 | 1,237.80 | -0.71% | 345,962 |
| Jul 18, 2025 | 1,244.90 | 1,251.60 | 1,235.70 | 1,246.70 | 1,246.70 | 0.18% | 219,578 |
| Jul 17, 2025 | 1,262.40 | 1,262.40 | 1,240.10 | 1,244.50 | 1,244.50 | -0.60% | 333,768 |