TipRanks
Go Ultimate55% OFF

Singer India Limited (SINGERIND) Historical Prices

IN:SINGERIND historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202697.0097.0090.9891.4291.42-2.92%18,5900.47
Oct 29, 202688.0698.0087.3194.1794.17+6.84%54,6241.40
Oct 28, 202691.4991.5187.3188.1488.14-1.14%9,7680.25
Oct 27, 202689.5792.6487.0589.1689.16+2.32%27,2850.71
Oct 26, 202688.6989.9986.3087.1487.14+1.09%30,2450.79
Oct 23, 202690.4192.0084.0186.2086.20-7.00%27,9190.74
Oct 22, 202687.7495.3385.3092.6992.69+4.57%73,6642.02
Oct 21, 202689.9693.6087.0088.6488.64-3.31%37,6661.04
Oct 20, 202691.6796.2087.0891.6791.67+0.00%00.00
Oct 19, 202690.9996.2087.0891.6791.67+1.99%84,6582.41
Oct 16, 202678.4990.1275.5089.8889.88+19.68%187,4435.81
Oct 15, 202676.1076.2075.0075.1075.10-1.46%8,1430.25
Oct 14, 202676.3077.0076.1076.2176.21+0.91%6,7990.21
Oct 13, 202675.7976.9075.4375.5275.52-0.34%2,1380.07
Oct 12, 202676.6576.7574.4575.7875.78+0.82%9,7370.30
Oct 09, 202676.2177.7575.1075.1675.16-0.62%5,8020.18
Oct 08, 202676.9877.1175.3175.6375.63-1.92%605,50726.66
Oct 07, 202675.6478.1974.9577.1177.11+2.51%59,6202.72
Oct 06, 202675.3176.2974.4575.2275.22+0.32%6,8070.31
Oct 05, 202674.6876.9874.2074.9874.98+0.42%9,5020.43
Oct 02, 202674.6777.9374.0074.6774.67+0.00%00.00
Oct 01, 202676.4777.9374.0074.6774.67-3.18%9,3220.41
Sep 30, 202677.0577.2575.3177.1277.12+0.60%2,5820.11
Sep 29, 202675.2878.0075.2876.6676.66+0.51%15,2710.68
Sep 28, 202677.0078.8076.0876.2776.27-1.79%16,5250.74
Sep 25, 202677.7578.3477.0077.6677.66-0.17%2,4650.11
Sep 24, 202683.5083.5077.7577.7977.79-1.62%3,1450.14
Sep 23, 202677.0080.0077.0079.0779.07+2.78%5,7410.25
Sep 22, 202679.6581.6476.4976.9376.93+1.26%2,5050.11
Sep 21, 202676.9278.9075.0075.9775.97-1.24%2,7330.12
Sep 18, 202676.5177.8975.5076.9276.92+0.09%2,4980.11
Sep 17, 202677.1078.5076.0176.8576.85-1.80%8,6060.37
Sep 16, 202675.5078.7873.5778.2678.26+4.81%15,0040.64
Sep 15, 202675.0276.3274.0074.6774.67-2.19%16,5730.71
Sep 14, 202676.3476.4673.2376.3476.34+0.00%00.00
Sep 11, 202673.3076.4673.2376.3476.34+3.64%4,7050.20
Sep 10, 202674.5076.5669.2973.6673.66-1.77%24,9931.07
Sep 09, 202675.7576.5074.3774.9974.99-1.24%1,8790.08
Sep 08, 202674.1077.8974.0075.9375.93+1.20%10,1620.43
Sep 07, 202676.7677.1774.1075.0375.03-2.25%15,0030.64
Sep 04, 202677.0081.9975.3476.7676.76+0.14%28,1291.21
Sep 03, 202674.5276.9072.9276.6576.65+2.60%24,0431.05
Sep 02, 202675.0575.8774.5274.7174.71-1.67%5,7380.25
Sep 01, 202676.9879.8975.0075.9875.98-1.17%15,4870.68
Aug 31, 202677.8078.0776.6276.8876.88-1.17%8,7600.39
Aug 28, 202677.0080.4976.6977.7977.79+0.86%9,8670.44
Aug 27, 202680.0080.0076.0077.1377.13-0.43%11,0450.49
Aug 26, 202682.9082.9077.0077.4677.46-1.66%11,9660.52
Aug 25, 202679.3280.1577.5178.7778.77-0.69%11,2300.50
Aug 24, 202682.5083.9678.0079.3279.32-3.22%17,4290.77