Sigma Solve Ltd(IN:SIGMA)
₹45.20+1.39 (+3.17%)
IN:SIGMA
Sigma Solve Ltd historical prices
₹45.20
At close:+1.39 (+3.17%)
Want to see IN:SIGMA full AI Analyst Report?
Sigma Solve Ltd (SIGMA) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 45.19 | 45.91 | 44.47 | 45.20 | 45.20 | +3.17% | 12,742 | 0.91 |
| Nov 11, 2026 | 44.45 | 45.38 | 43.50 | 43.81 | 43.81 | -0.45% | 25,641 | 1.87 |
| Nov 10, 2026 | 44.01 | 48.41 | 43.15 | 44.01 | 44.01 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 45.30 | 48.41 | 43.15 | 44.01 | 44.01 | +7.37% | 44,100 | 3.27 |
| Nov 06, 2026 | 41.00 | 42.01 | 40.04 | 40.99 | 40.99 | +0.56% | 8,296 | 0.61 |
| Nov 05, 2026 | 40.76 | 41.84 | 40.30 | 40.76 | 40.76 | +0.82% | 12,698 | 0.92 |
| Nov 04, 2026 | 41.15 | 41.97 | 39.47 | 40.43 | 40.43 | -5.95% | 14,985 | 1.10 |
| Nov 03, 2026 | 43.01 | 43.50 | 42.50 | 42.99 | 42.99 | +0.09% | 6,680 | 0.47 |
| Nov 02, 2026 | 42.40 | 43.01 | 41.40 | 42.95 | 42.95 | +4.27% | 2,634 | 0.18 |
| Oct 30, 2026 | 43.00 | 43.00 | 40.58 | 41.19 | 41.19 | +0.68% | 1,395 | 0.09 |
| Oct 29, 2026 | 43.14 | 43.14 | 40.26 | 40.91 | 40.91 | -2.36% | 7,619 | 0.46 |
| Oct 28, 2026 | 40.12 | 43.76 | 40.12 | 41.90 | 41.90 | +2.34% | 27,603 | 1.42 |
| Oct 27, 2026 | 40.00 | 42.00 | 40.00 | 40.94 | 40.94 | +0.34% | 7,958 | 0.38 |
| Oct 26, 2026 | 45.00 | 45.00 | 40.20 | 40.80 | 40.80 | -3.75% | 10,659 | 0.51 |
| Oct 23, 2026 | 44.80 | 44.80 | 40.68 | 42.39 | 42.39 | -0.35% | 4,585 | 0.22 |
| Oct 22, 2026 | 41.05 | 43.36 | 41.05 | 42.54 | 42.54 | +1.94% | 4,968 | 0.24 |
| Oct 21, 2026 | 39.80 | 43.04 | 39.80 | 41.73 | 41.73 | -3.13% | 6,955 | 0.33 |
| Oct 20, 2026 | 43.08 | 45.99 | 42.41 | 43.08 | 43.08 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 45.99 | 45.99 | 42.41 | 43.08 | 43.08 | -2.47% | 15,345 | 0.74 |
| Oct 16, 2026 | 44.46 | 45.21 | 43.57 | 44.17 | 44.17 | -0.65% | 7,666 | 0.37 |
| Oct 15, 2026 | 44.55 | 45.60 | 44.03 | 44.46 | 44.46 | -1.05% | 2,805 | 0.14 |
| Oct 14, 2026 | 47.00 | 47.00 | 44.38 | 44.93 | 44.93 | -0.58% | 18,969 | 0.93 |
| Oct 13, 2026 | 44.50 | 47.70 | 43.18 | 45.19 | 45.19 | +2.68% | 17,552 | 0.86 |
| Oct 12, 2026 | 45.65 | 45.65 | 43.85 | 44.01 | 44.01 | +0.36% | 9,467 | 0.47 |
| Oct 09, 2026 | 43.66 | 45.84 | 43.54 | 43.85 | 43.85 | -1.57% | 10,558 | 0.53 |
| Oct 08, 2026 | 47.00 | 47.00 | 44.10 | 44.55 | 44.55 | -2.79% | 6,281 | 0.31 |
| Oct 07, 2026 | 44.96 | 47.50 | 43.84 | 45.83 | 45.83 | +1.08% | 29,867 | 1.51 |
| Oct 06, 2026 | 44.56 | 45.89 | 43.54 | 45.34 | 45.34 | +2.98% | 13,265 | 0.68 |
| Oct 05, 2026 | 45.60 | 45.99 | 43.18 | 44.03 | 44.03 | -2.05% | 6,523 | 0.33 |
| Oct 02, 2026 | 44.95 | 46.75 | 44.17 | 44.95 | 44.95 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 46.00 | 46.75 | 44.17 | 44.95 | 44.95 | +1.63% | 13,333 | 0.68 |
| Sep 30, 2026 | 44.44 | 45.90 | 43.87 | 44.23 | 44.23 | +0.48% | 4,834 | 0.24 |
| Sep 29, 2026 | 45.00 | 45.00 | 43.50 | 44.02 | 44.02 | -1.39% | 3,119 | 0.16 |
| Sep 28, 2026 | 49.49 | 49.49 | 44.36 | 44.64 | 44.64 | -1.93% | 6,145 | 0.31 |
| Sep 25, 2026 | 48.49 | 48.49 | 44.06 | 45.52 | 45.52 | +2.29% | 3,718 | 0.19 |
| Sep 24, 2026 | 46.18 | 46.23 | 44.40 | 44.50 | 44.50 | -3.60% | 14,030 | 0.71 |
| Sep 23, 2026 | 46.04 | 46.70 | 45.60 | 46.16 | 46.16 | -1.75% | 2,039 | 0.10 |
| Sep 22, 2026 | 45.50 | 47.29 | 45.50 | 46.98 | 46.98 | +0.26% | 4,765 | 0.24 |
| Sep 21, 2026 | 47.94 | 48.49 | 45.85 | 46.86 | 46.86 | -0.26% | 5,023 | 0.26 |
| Sep 18, 2026 | 47.98 | 48.00 | 46.30 | 46.98 | 46.98 | +2.20% | 7,676 | 0.39 |
| Sep 17, 2026 | 43.57 | 46.95 | 43.57 | 45.97 | 45.97 | +0.77% | 17,065 | 0.88 |
| Sep 16, 2026 | 44.50 | 46.00 | 41.89 | 45.62 | 45.62 | +3.31% | 23,976 | 1.24 |
| Sep 15, 2026 | 48.20 | 48.20 | 44.00 | 44.66 | 44.16 | +1.22% | 6,471 | 0.31 |
| Sep 14, 2026 | 44.12 | 45.15 | 43.68 | 44.12 | 43.63 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 44.30 | 45.15 | 43.68 | 44.12 | 43.63 | -2.11% | 12,700 | 0.60 |
| Sep 10, 2026 | 45.06 | 47.14 | 44.00 | 45.07 | 44.57 | -1.94% | 17,435 | 0.83 |
| Sep 09, 2026 | 47.31 | 48.27 | 45.25 | 45.96 | 45.45 | -2.73% | 11,216 | 0.54 |
| Sep 08, 2026 | 48.50 | 48.50 | 47.00 | 47.25 | 46.72 | -0.65% | 5,139 | 0.25 |
| Sep 07, 2026 | 46.69 | 48.12 | 46.20 | 47.56 | 47.03 | +1.26% | 8,520 | 0.41 |
| Sep 04, 2026 | 48.90 | 48.90 | 45.92 | 46.97 | 46.44 | -0.63% | 8,341 | 0.40 |
