Price Data Selection & Download
Sigma Solve Share Price All Time Records & Statistics (Oct 2020 - Oct 2026)
1230 daily OHLCV records on NSE from Oct. 2020 to Oct. 2026. For live price, key ratios and fundamentals, see SIGMA stock price BSE.
Share Price All Time High
₹655.00
October 03, 2025
NSE Exchange
Share Price All Time Low
₹13.50
January 20, 2021
NSE Exchange
Highest Volume Trading Day
6,041,372
July 31, 2026 • ₹54.98
NSE Exchange
Share Price History Data (Oct 2020 - Oct 2026)
SIGMA daily open, high, low, close and volume (OHLCV) on NSE — 186 records.
Total Records
186
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹44.90 | ₹45.60 | ₹43.55 | ₹45.24 | 88,715 |
| 2026-10-05 | ₹46.00 | ₹46.15 | ₹43.31 | ₹43.83 | 100,749 |
| 2026-10-01 | ₹45.80 | ₹46.50 | ₹44.51 | ₹44.91 | 119,958 |
| 2026-09-30 | ₹44.50 | ₹45.83 | ₹43.55 | ₹44.25 | 48,186 |
| 2026-09-29 | ₹44.06 | ₹44.74 | ₹43.07 | ₹43.90 | 65,048 |
| 2026-09-28 | ₹47.00 | ₹47.00 | ₹44.50 | ₹44.74 | 58,662 |
| 2026-09-25 | ₹45.25 | ₹47.20 | ₹44.00 | ₹45.61 | 73,296 |
| 2026-09-24 | ₹46.05 | ₹46.05 | ₹44.06 | ₹44.53 | 78,932 |
| 2026-09-23 | ₹46.46 | ₹46.50 | ₹45.85 | ₹46.04 | 78,069 |
| 2026-09-22 | ₹46.80 | ₹47.40 | ₹46.00 | ₹46.46 | 69,532 |
| 2026-09-21 | ₹47.04 | ₹47.90 | ₹45.88 | ₹46.76 | 88,827 |
| 2026-09-18 | ₹47.00 | ₹47.30 | ₹46.25 | ₹47.03 | 50,131 |
| 2026-09-17 | ₹46.48 | ₹46.94 | ₹45.70 | ₹46.24 | 78,093 |
| 2026-09-16 | ₹44.00 | ₹46.49 | ₹41.21 | ₹45.60 | 306,226 |
| 2026-09-15 | ₹43.35 | ₹46.79 | ₹43.35 | ₹44.90 | 139,128 |
| 2026-09-11 | ₹44.83 | ₹44.83 | ₹44.00 | ₹44.19 | 64,453 |
| 2026-09-10 | ₹46.49 | ₹46.50 | ₹44.26 | ₹44.97 | 111,147 |
| 2026-09-09 | ₹47.20 | ₹48.00 | ₹45.70 | ₹45.83 | 112,657 |
| 2026-09-08 | ₹48.29 | ₹48.29 | ₹47.00 | ₹47.21 | 49,956 |
| 2026-09-07 | ₹47.80 | ₹47.80 | ₹46.00 | ₹47.45 | 70,149 |
| 2026-09-04 | ₹48.00 | ₹48.22 | ₹45.77 | ₹46.66 | 132,618 |
| 2026-09-03 | ₹48.49 | ₹48.49 | ₹47.00 | ₹47.42 | 69,898 |
| 2026-09-02 | ₹47.50 | ₹47.50 | ₹46.41 | ₹46.85 | 54,352 |
| 2026-09-01 | ₹48.74 | ₹49.37 | ₹46.53 | ₹47.29 | 122,465 |
| 2026-08-31 | ₹47.90 | ₹49.43 | ₹47.21 | ₹48.35 | 178,401 |
| 2026-08-28 | ₹47.90 | ₹49.09 | ₹46.50 | ₹47.25 | 223,885 |
| 2026-08-27 | ₹48.85 | ₹49.70 | ₹46.77 | ₹47.54 | 302,696 |
| 2026-08-26 | ₹49.61 | ₹49.90 | ₹47.15 | ₹48.57 | 136,335 |
| 2026-08-25 | ₹48.48 | ₹48.99 | ₹47.61 | ₹48.64 | 73,686 |
| 2026-08-24 | ₹48.83 | ₹51.20 | ₹45.69 | ₹48.48 | 286,428 |
| 2026-08-21 | ₹47.13 | ₹51.00 | ₹47.02 | ₹48.65 | 402,418 |
| 2026-08-20 | ₹47.00 | ₹48.25 | ₹46.59 | ₹46.76 | 101,107 |
| 2026-08-19 | ₹46.30 | ₹49.29 | ₹45.11 | ₹46.12 | 450,682 |
| 2026-08-18 | ₹45.41 | ₹46.30 | ₹45.10 | ₹45.62 | 45,133 |
| 2026-08-17 | ₹46.01 | ₹46.24 | ₹45.00 | ₹45.15 | 60,773 |
| 2026-08-14 | ₹45.50 | ₹47.48 | ₹45.25 | ₹46.16 | 93,516 |
| 2026-08-13 | ₹46.70 | ₹46.90 | ₹44.71 | ₹45.69 | 77,210 |
| 2026-08-12 | ₹48.25 | ₹48.25 | ₹45.11 | ₹46.05 | 124,845 |
| 2026-08-11 | ₹47.25 | ₹48.00 | ₹46.91 | ₹47.13 | 189,162 |
| 2026-08-10 | ₹48.00 | ₹50.00 | ₹47.00 | ₹47.25 | 279,188 |
| 2026-08-07 | ₹47.50 | ₹48.12 | ₹45.50 | ₹46.37 | 193,249 |
| 2026-08-06 | ₹49.50 | ₹50.00 | ₹46.10 | ₹47.42 | 363,703 |
| 2026-08-05 | ₹47.70 | ₹48.00 | ₹46.12 | ₹47.45 | 239,575 |
| 2026-08-04 | ₹50.70 | ₹51.49 | ₹47.00 | ₹48.09 | 415,541 |
| 2026-08-03 | ₹53.00 | ₹53.98 | ₹49.75 | ₹50.24 | 1,362,441 |
| 2026-07-31 | ₹47.95 | ₹57.20 | ₹45.12 | ₹54.98 | 6,041,372 |
| 2026-07-30 | ₹48.00 | ₹52.58 | ₹47.20 | ₹48.30 | 2,791,030 |
| 2026-07-29 | ₹38.40 | ₹45.06 | ₹37.67 | ₹45.04 | 1,844,132 |
| 2026-07-28 | ₹37.93 | ₹38.45 | ₹37.20 | ₹37.55 | 37,681 |
| 2026-07-27 | ₹38.01 | ₹38.67 | ₹37.41 | ₹37.93 | 32,228 |
| 2026-07-24 | ₹37.15 | ₹38.50 | ₹37.15 | ₹38.07 | 33,904 |
| 2026-07-23 | ₹38.28 | ₹38.67 | ₹37.50 | ₹37.90 | 9,610 |
| 2026-07-22 | ₹38.22 | ₹39.20 | ₹37.38 | ₹38.26 | 51,850 |
| 2026-07-21 | ₹37.70 | ₹38.84 | ₹37.70 | ₹38.22 | 22,403 |
| 2026-07-20 | ₹37.74 | ₹38.68 | ₹37.02 | ₹38.11 | 41,424 |
| 2026-07-17 | ₹36.12 | ₹37.97 | ₹36.12 | ₹37.37 | 46,457 |
| 2026-07-16 | ₹37.14 | ₹38.25 | ₹36.46 | ₹36.79 | 59,644 |
| 2026-07-15 | ₹38.39 | ₹38.39 | ₹37.68 | ₹37.90 | 18,320 |
| 2026-07-14 | ₹37.50 | ₹38.50 | ₹37.50 | ₹37.68 | 25,938 |
| 2026-07-13 | ₹38.80 | ₹38.80 | ₹37.81 | ₹38.02 | 38,122 |
| 2026-07-10 | ₹38.60 | ₹39.45 | ₹38.00 | ₹38.34 | 37,462 |
| 2026-07-09 | ₹38.00 | ₹39.67 | ₹38.00 | ₹38.54 | 90,005 |
| 2026-07-08 | ₹38.50 | ₹41.25 | ₹37.61 | ₹38.36 | 172,166 |
| 2026-07-07 | ₹38.42 | ₹38.69 | ₹37.50 | ₹37.80 | 49,224 |
| 2026-07-06 | ₹38.80 | ₹38.80 | ₹37.80 | ₹38.04 | 43,312 |
| 2026-07-03 | ₹39.59 | ₹39.59 | ₹38.21 | ₹38.31 | 29,001 |
| 2026-07-02 | ₹39.60 | ₹39.60 | ₹38.11 | ₹38.40 | 56,869 |
| 2026-07-01 | ₹39.30 | ₹39.30 | ₹37.81 | ₹38.30 | 59,851 |
| 2026-06-30 | ₹38.63 | ₹39.20 | ₹37.75 | ₹38.91 | 64,394 |
| 2026-06-29 | ₹39.02 | ₹39.44 | ₹37.31 | ₹38.63 | 71,683 |
| 2026-06-25 | ₹39.26 | ₹39.26 | ₹38.24 | ₹39.02 | 34,038 |
| 2026-06-24 | ₹38.34 | ₹39.50 | ₹38.02 | ₹39.07 | 45,111 |
| 2026-06-23 | ₹38.10 | ₹38.68 | ₹37.20 | ₹37.59 | 67,671 |
| 2026-06-22 | ₹38.67 | ₹39.41 | ₹38.00 | ₹38.20 | 65,301 |
| 2026-06-19 | ₹38.82 | ₹40.00 | ₹38.46 | ₹38.67 | 67,891 |
| 2026-06-18 | ₹39.50 | ₹39.50 | ₹38.66 | ₹38.82 | 56,077 |
| 2026-06-17 | ₹40.51 | ₹40.80 | ₹38.50 | ₹38.87 | 97,257 |
| 2026-06-16 | ₹40.30 | ₹40.63 | ₹38.26 | ₹39.10 | 110,015 |
| 2026-06-15 | ₹42.10 | ₹43.48 | ₹40.10 | ₹40.39 | 68,494 |
| 2026-06-12 | ₹40.25 | ₹41.04 | ₹40.02 | ₹40.64 | 60,618 |
| 2026-06-11 | ₹40.80 | ₹40.80 | ₹39.00 | ₹40.43 | 70,434 |
| 2026-06-10 | ₹40.80 | ₹41.10 | ₹39.20 | ₹40.58 | 50,720 |
| 2026-06-09 | ₹40.08 | ₹41.00 | ₹39.31 | ₹39.53 | 58,290 |
| 2026-06-08 | ₹39.76 | ₹41.00 | ₹39.00 | ₹40.08 | 79,821 |
| 2026-06-05 | ₹39.25 | ₹41.30 | ₹39.25 | ₹40.17 | 101,874 |
| 2026-06-04 | ₹40.80 | ₹40.80 | ₹38.37 | ₹39.19 | 40,982 |
| 2026-06-03 | ₹40.99 | ₹40.99 | ₹39.51 | ₹40.00 | 92,165 |
| 2026-06-02 | ₹40.55 | ₹41.79 | ₹39.50 | ₹40.79 | 151,888 |
| 2026-06-01 | ₹42.20 | ₹43.44 | ₹40.10 | ₹40.74 | 200,518 |
| 2026-05-29 | ₹42.80 | ₹42.80 | ₹40.00 | ₹40.81 | 67,223 |
| 2026-05-27 | ₹39.98 | ₹42.40 | ₹39.87 | ₹40.84 | 150,842 |
| 2026-05-26 | ₹38.68 | ₹44.00 | ₹38.25 | ₹39.98 | 278,241 |
| 2026-05-25 | ₹38.65 | ₹39.95 | ₹38.00 | ₹38.39 | 107,446 |
| 2026-05-22 | ₹39.29 | ₹40.30 | ₹39.15 | ₹39.60 | 40,757 |
| 2026-05-21 | ₹40.07 | ₹40.89 | ₹38.25 | ₹39.10 | 49,505 |
| 2026-05-20 | ₹39.11 | ₹40.20 | ₹38.00 | ₹39.28 | 120,982 |
| 2026-05-19 | ₹40.00 | ₹42.70 | ₹39.10 | ₹41.12 | 48,216 |
| 2026-05-18 | ₹40.11 | ₹41.34 | ₹40.00 | ₹40.56 | 69,361 |
| 2026-05-15 | ₹41.25 | ₹43.09 | ₹41.20 | ₹41.62 | 57,208 |
| 2026-05-14 | ₹43.90 | ₹43.99 | ₹42.01 | ₹42.48 | 45,346 |
| 2026-05-13 | ₹42.00 | ₹44.00 | ₹42.00 | ₹43.12 | 69,281 |
| 2026-05-12 | ₹46.80 | ₹46.80 | ₹42.35 | ₹42.98 | 156,092 |
| 2026-05-11 | ₹46.41 | ₹46.99 | ₹45.00 | ₹46.17 | 76,494 |
| 2026-05-08 | ₹46.50 | ₹46.98 | ₹45.72 | ₹46.41 | 45,745 |
| 2026-05-07 | ₹44.50 | ₹47.30 | ₹43.76 | ₹46.56 | 162,684 |
| 2026-05-06 | ₹44.23 | ₹45.24 | ₹43.10 | ₹44.07 | 70,220 |
| 2026-05-05 | ₹43.50 | ₹44.65 | ₹43.04 | ₹44.23 | 40,805 |
| 2026-05-04 | ₹45.89 | ₹45.89 | ₹43.01 | ₹43.27 | 52,743 |
| 2026-04-30 | ₹45.53 | ₹45.99 | ₹42.63 | ₹44.46 | 39,708 |
| 2026-04-29 | ₹46.00 | ₹46.00 | ₹44.50 | ₹45.57 | 36,013 |
| 2026-04-28 | ₹46.70 | ₹46.70 | ₹44.00 | ₹44.36 | 50,608 |
| 2026-04-27 | ₹44.50 | ₹47.00 | ₹44.36 | ₹45.04 | 64,460 |
| 2026-04-24 | ₹46.00 | ₹46.00 | ₹43.20 | ₹44.36 | 70,358 |
| 2026-04-23 | ₹45.31 | ₹46.69 | ₹44.35 | ₹45.04 | 64,467 |
| 2026-04-22 | ₹46.00 | ₹46.50 | ₹45.31 | ₹46.05 | 36,745 |
| 2026-04-21 | ₹47.29 | ₹47.48 | ₹45.10 | ₹45.60 | 67,393 |
| 2026-04-20 | ₹46.46 | ₹47.34 | ₹45.20 | ₹45.54 | 42,968 |
| 2026-04-17 | ₹47.95 | ₹48.24 | ₹45.70 | ₹46.48 | 150,289 |
| 2026-04-16 | ₹46.26 | ₹48.40 | ₹45.56 | ₹47.21 | 165,768 |
| 2026-04-15 | ₹45.35 | ₹47.50 | ₹45.02 | ₹46.03 | 82,849 |
| 2026-04-13 | ₹42.35 | ₹46.00 | ₹42.00 | ₹45.13 | 102,994 |
| 2026-04-10 | ₹44.50 | ₹45.00 | ₹43.55 | ₹44.38 | 137,838 |
| 2026-04-09 | ₹43.39 | ₹45.00 | ₹41.13 | ₹44.08 | 268,625 |
| 2026-04-08 | ₹41.04 | ₹42.44 | ₹41.00 | ₹41.97 | 70,805 |
| 2026-04-07 | ₹40.99 | ₹42.48 | ₹38.43 | ₹40.24 | 122,816 |
| 2026-04-06 | ₹39.40 | ₹40.69 | ₹38.61 | ₹39.96 | 109,101 |
| 2026-04-02 | ₹38.15 | ₹39.49 | ₹36.19 | ₹39.18 | 108,695 |
| 2026-04-01 | ₹37.00 | ₹39.70 | ₹37.00 | ₹38.15 | 94,094 |
| 2026-03-30 | ₹37.50 | ₹40.49 | ₹35.46 | ₹36.33 | 120,241 |
| 2026-03-27 | ₹41.00 | ₹41.00 | ₹38.12 | ₹38.77 | 162,075 |
| 2026-03-25 | ₹39.10 | ₹44.39 | ₹39.10 | ₹40.41 | 245,034 |
| 2026-03-24 | ₹40.89 | ₹40.89 | ₹37.50 | ₹38.59 | 169,441 |
| 2026-03-23 | ₹38.30 | ₹40.16 | ₹36.61 | ₹38.30 | 96,000 |
| 2026-03-20 | ₹40.01 | ₹41.55 | ₹39.30 | ₹39.65 | 83,549 |
| 2026-03-19 | ₹41.00 | ₹43.28 | ₹40.05 | ₹41.22 | 94,535 |
| 2026-03-18 | ₹40.99 | ₹41.98 | ₹39.78 | ₹40.18 | 72,056 |
| 2026-03-17 | ₹41.98 | ₹41.98 | ₹39.16 | ₹39.77 | 53,176 |
| 2026-03-16 | ₹40.40 | ₹41.65 | ₹38.41 | ₹40.03 | 77,371 |
| 2026-03-13 | ₹43.75 | ₹43.76 | ₹40.16 | ₹41.73 | 44,531 |
| 2026-03-12 | ₹40.90 | ₹43.90 | ₹40.90 | ₹42.47 | 170,435 |
| 2026-03-11 | ₹47.00 | ₹47.00 | ₹39.97 | ₹40.57 | 129,296 |
| 2026-03-10 | ₹38.50 | ₹39.90 | ₹38.08 | ₹39.22 | 73,185 |
| 2026-03-09 | ₹38.30 | ₹38.30 | ₹36.68 | ₹37.61 | 100,596 |
| 2026-03-06 | ₹40.25 | ₹40.95 | ₹38.10 | ₹38.91 | 59,984 |
| 2026-03-05 | ₹40.75 | ₹41.00 | ₹39.50 | ₹39.93 | 37,899 |
| 2026-03-04 | ₹40.60 | ₹41.25 | ₹38.55 | ₹40.09 | 80,556 |
| 2026-03-02 | ₹39.99 | ₹41.00 | ₹39.20 | ₹40.55 | 101,812 |
| 2026-02-27 | ₹38.74 | ₹44.33 | ₹38.36 | ₹41.93 | 390,109 |
| 2026-02-26 | ₹37.00 | ₹39.44 | ₹37.00 | ₹38.36 | 74,754 |
| 2026-02-25 | ₹37.16 | ₹39.99 | ₹37.16 | ₹37.56 | 69,709 |
| 2026-02-24 | ₹39.05 | ₹39.41 | ₹37.51 | ₹37.95 | 85,904 |
| 2026-02-23 | ₹40.94 | ₹41.79 | ₹39.55 | ₹39.80 | 65,394 |
| 2026-02-20 | ₹40.44 | ₹41.45 | ₹39.57 | ₹40.94 | 115,136 |
| 2026-02-19 | ₹44.20 | ₹44.20 | ₹39.12 | ₹40.45 | 170,977 |
| 2026-02-18 | ₹39.00 | ₹43.90 | ₹39.00 | ₹42.94 | 204,696 |
| 2026-02-17 | ₹40.80 | ₹43.93 | ₹38.25 | ₹39.07 | 300,414 |
| 2026-02-16 | ₹46.00 | ₹46.49 | ₹41.11 | ₹41.73 | 241,951 |
| 2026-02-13 | ₹47.25 | ₹47.25 | ₹45.01 | ₹46.60 | 140,072 |
| 2026-02-12 | ₹48.35 | ₹49.14 | ₹47.41 | ₹48.05 | 59,707 |
| 2026-02-11 | ₹51.66 | ₹51.66 | ₹48.32 | ₹49.27 | 52,270 |
| 2026-02-10 | ₹51.89 | ₹51.89 | ₹49.16 | ₹50.11 | 79,419 |
| 2026-02-09 | ₹53.00 | ₹53.00 | ₹50.60 | ₹50.73 | 42,640 |
| 2026-02-06 | ₹51.26 | ₹52.00 | ₹49.16 | ₹51.22 | 78,616 |
| 2026-02-05 | ₹50.70 | ₹51.77 | ₹50.01 | ₹51.26 | 51,999 |
| 2026-02-04 | ₹53.99 | ₹53.99 | ₹49.11 | ₹49.96 | 137,292 |
| 2026-02-03 | ₹55.00 | ₹55.00 | ₹49.26 | ₹52.73 | 100,940 |
| 2026-02-02 | ₹49.87 | ₹49.87 | ₹48.02 | ₹48.60 | 67,001 |
| 2026-02-01 | ₹47.66 | ₹50.46 | ₹47.66 | ₹48.89 | 70,376 |
| 2026-01-30 | ₹49.55 | ₹50.98 | ₹47.60 | ₹48.10 | 84,329 |
| 2026-01-29 | ₹51.89 | ₹53.48 | ₹49.80 | ₹50.31 | 102,275 |
| 2026-01-28 | ₹50.79 | ₹52.10 | ₹50.70 | ₹51.64 | 41,881 |
| 2026-01-27 | ₹52.00 | ₹53.89 | ₹49.50 | ₹50.29 | 139,967 |
| 2026-01-23 | ₹53.24 | ₹53.94 | ₹52.00 | ₹52.09 | 68,548 |
| 2026-01-22 | ₹52.00 | ₹53.99 | ₹51.31 | ₹52.84 | 87,049 |
| 2026-01-21 | ₹50.22 | ₹56.70 | ₹49.51 | ₹51.74 | 425,546 |
| 2026-01-20 | ₹56.00 | ₹56.73 | ₹47.00 | ₹50.21 | 216,057 |
| 2026-01-19 | ₹59.89 | ₹59.89 | ₹55.82 | ₹56.05 | 141,871 |
| 2026-01-16 | ₹57.98 | ₹58.90 | ₹57.10 | ₹58.19 | 87,021 |
| 2026-01-14 | ₹62.99 | ₹63.50 | ₹57.55 | ₹58.78 | 337,171 |
| 2026-01-13 | ₹58.01 | ₹63.22 | ₹58.01 | ₹61.00 | 628,875 |
| 2026-01-12 | ₹62.69 | ₹62.75 | ₹55.50 | ₹57.68 | 232,294 |
| 2026-01-09 | ₹63.02 | ₹63.62 | ₹60.00 | ₹60.41 | 93,857 |
| 2026-01-08 | ₹63.91 | ₹64.17 | ₹62.01 | ₹63.02 | 77,434 |
| 2026-01-07 | ₹62.99 | ₹64.00 | ₹60.10 | ₹62.82 | 85,760 |
| 2026-01-06 | ₹62.99 | ₹64.20 | ₹61.82 | ₹62.18 | 233,703 |
| 2026-01-05 | ₹59.00 | ₹61.81 | ₹59.00 | ₹61.81 | 225,001 |
Sigma Solve Share Price Performance Analysis (Oct 2020 - Oct 2026)
SIGMA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-26.81%
₹61.81 → ₹45.24
Year to Date
Price Volatility
12.87%
Low Volatility
Year to Date
Average Daily Volume
175,237
Year to Date Average
NSE Exchange
Sigma Solve Share Price History – Frequently Asked Questions
Common questions about SIGMA historical data and records.
What is the all-time high share price of Sigma Solve (SIGMA)?
The all-time high share price of Sigma Solve was ₹655.0 recorded on October 03, 2025 on the NSE exchange.
What is the all-time low share price of Sigma Solve (SIGMA)?
The all-time low share price of Sigma Solve was ₹13.5 recorded on January 20, 2021 on the NSE exchange.
How can I download SIGMA historical share price data?
You can download Sigma Solve historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SIGMA shares?
The highest trading volume day for Sigma Solve was 6,041,372 shares traded on July 31, 2026 on the NSE exchange, with share price at ₹54.98.