Price Data Selection & Download
Signet Industries Share Price All Time Records & Statistics (Sep 2025 - Aug 2026)
229 daily OHLCV records on NSE from Sept. 2025 to Aug. 2026. Analyse SIGIND shareholding pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹74.99
August 21, 2026
NSE Exchange
Share Price All Time Low
₹40.66
March 23, 2026
NSE Exchange
Highest Volume Trading Day
637,807
August 06, 2026 • ₹70.03
NSE Exchange
Share Price History Data (Sep 2025 - Aug 2026)
SIGIND daily open, high, low, close and volume (OHLCV) on NSE — 158 records.
Total Records
158
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-21 | ₹74.99 | ₹74.99 | ₹71.11 | ₹72.26 | 31,010 |
| 2026-08-20 | ₹70.98 | ₹73.80 | ₹69.71 | ₹73.29 | 101,314 |
| 2026-08-19 | ₹68.89 | ₹70.90 | ₹67.00 | ₹70.32 | 51,801 |
| 2026-08-18 | ₹70.85 | ₹71.50 | ₹65.32 | ₹66.85 | 95,414 |
| 2026-08-17 | ₹68.50 | ₹72.00 | ₹66.02 | ₹71.15 | 65,154 |
| 2026-08-14 | ₹69.99 | ₹70.05 | ₹65.88 | ₹66.32 | 46,143 |
| 2026-08-13 | ₹69.99 | ₹71.94 | ₹68.12 | ₹68.58 | 73,691 |
| 2026-08-12 | ₹71.14 | ₹71.14 | ₹65.65 | ₹68.46 | 110,819 |
| 2026-08-11 | ₹69.50 | ₹73.50 | ₹69.50 | ₹71.49 | 128,779 |
| 2026-08-10 | ₹68.12 | ₹73.00 | ₹68.00 | ₹70.61 | 183,028 |
| 2026-08-07 | ₹69.90 | ₹74.95 | ₹65.35 | ₹67.79 | 376,652 |
| 2026-08-06 | ₹61.40 | ₹73.00 | ₹61.31 | ₹70.03 | 637,807 |
| 2026-08-05 | ₹58.57 | ₹62.15 | ₹57.80 | ₹61.40 | 160,438 |
| 2026-08-04 | ₹55.35 | ₹57.57 | ₹54.56 | ₹56.96 | 122,854 |
| 2026-08-03 | ₹53.41 | ₹58.50 | ₹51.10 | ₹55.93 | 98,549 |
| 2026-07-31 | ₹49.67 | ₹53.00 | ₹49.00 | ₹52.31 | 58,056 |
| 2026-07-30 | ₹49.60 | ₹50.99 | ₹48.21 | ₹49.39 | 77,130 |
| 2026-07-29 | ₹46.75 | ₹50.40 | ₹45.22 | ₹49.43 | 55,389 |
| 2026-07-28 | ₹45.75 | ₹46.71 | ₹45.00 | ₹45.78 | 4,475 |
| 2026-07-27 | ₹45.39 | ₹46.97 | ₹44.50 | ₹45.78 | 10,379 |
| 2026-07-24 | ₹45.45 | ₹45.45 | ₹43.20 | ₹44.57 | 13,210 |
| 2026-07-23 | ₹44.98 | ₹44.98 | ₹43.65 | ₹43.98 | 15,626 |
| 2026-07-22 | ₹44.47 | ₹45.90 | ₹44.00 | ₹44.35 | 13,181 |
| 2026-07-21 | ₹46.04 | ₹46.94 | ₹43.71 | ₹44.47 | 17,179 |
| 2026-07-20 | ₹47.39 | ₹47.39 | ₹45.45 | ₹46.04 | 5,336 |
| 2026-07-17 | ₹46.36 | ₹46.94 | ₹45.55 | ₹46.23 | 3,895 |
| 2026-07-16 | ₹46.98 | ₹47.46 | ₹45.08 | ₹46.13 | 15,614 |
| 2026-07-15 | ₹47.39 | ₹47.39 | ₹45.00 | ₹45.58 | 9,044 |
| 2026-07-14 | ₹48.00 | ₹48.00 | ₹45.40 | ₹45.79 | 39,816 |
| 2026-07-13 | ₹46.76 | ₹47.95 | ₹46.76 | ₹47.47 | 12,363 |
| 2026-07-10 | ₹45.35 | ₹48.85 | ₹45.35 | ₹47.33 | 11,094 |
| 2026-07-09 | ₹46.20 | ₹47.00 | ₹45.63 | ₹46.26 | 5,508 |
| 2026-07-08 | ₹46.20 | ₹47.00 | ₹45.26 | ₹46.20 | 17,469 |
| 2026-07-07 | ₹47.79 | ₹47.79 | ₹46.62 | ₹46.79 | 4,630 |
| 2026-07-06 | ₹47.00 | ₹48.00 | ₹46.50 | ₹46.60 | 17,040 |
| 2026-07-03 | ₹47.50 | ₹48.00 | ₹46.70 | ₹46.97 | 10,156 |
| 2026-07-02 | ₹47.30 | ₹48.60 | ₹47.15 | ₹47.47 | 8,430 |
| 2026-07-01 | ₹49.80 | ₹49.80 | ₹47.00 | ₹48.67 | 5,607 |
| 2026-06-30 | ₹48.00 | ₹48.70 | ₹47.00 | ₹48.16 | 2,584 |
| 2026-06-29 | ₹48.75 | ₹48.75 | ₹47.02 | ₹47.10 | 3,166 |
| 2026-06-25 | ₹49.50 | ₹50.00 | ₹47.60 | ₹47.90 | 14,675 |
| 2026-06-24 | ₹50.50 | ₹50.50 | ₹49.00 | ₹50.11 | 16,549 |
| 2026-06-23 | ₹50.75 | ₹50.75 | ₹48.11 | ₹49.04 | 5,515 |
| 2026-06-22 | ₹48.40 | ₹51.89 | ₹48.40 | ₹49.82 | 6,644 |
| 2026-06-19 | ₹49.30 | ₹50.00 | ₹48.06 | ₹48.40 | 4,955 |
| 2026-06-18 | ₹49.98 | ₹49.98 | ₹48.20 | ₹49.06 | 7,099 |
| 2026-06-17 | ₹50.00 | ₹50.00 | ₹48.68 | ₹48.86 | 9,047 |
| 2026-06-16 | ₹49.50 | ₹50.50 | ₹48.84 | ₹49.15 | 13,939 |
| 2026-06-15 | ₹48.20 | ₹50.00 | ₹47.50 | ₹49.59 | 21,085 |
| 2026-06-12 | ₹47.94 | ₹47.94 | ₹45.45 | ₹46.87 | 11,416 |
| 2026-06-11 | ₹49.50 | ₹49.50 | ₹46.41 | ₹46.70 | 4,737 |
| 2026-06-10 | ₹49.50 | ₹49.50 | ₹48.00 | ₹48.12 | 14,721 |
| 2026-06-09 | ₹49.90 | ₹50.29 | ₹46.32 | ₹48.08 | 19,056 |
| 2026-06-08 | ₹49.69 | ₹49.69 | ₹47.99 | ₹48.26 | 5,619 |
| 2026-06-05 | ₹49.09 | ₹50.50 | ₹48.65 | ₹49.29 | 8,007 |
| 2026-06-04 | ₹50.55 | ₹50.55 | ₹48.61 | ₹49.09 | 10,683 |
| 2026-06-03 | ₹50.90 | ₹50.90 | ₹48.77 | ₹49.31 | 7,546 |
| 2026-06-02 | ₹50.00 | ₹50.00 | ₹48.15 | ₹49.10 | 16,612 |
| 2026-06-01 | ₹52.00 | ₹52.90 | ₹49.51 | ₹50.00 | 10,679 |
| 2026-05-29 | ₹51.50 | ₹51.50 | ₹50.50 | ₹50.75 | 5,478 |
| 2026-05-27 | ₹52.00 | ₹52.00 | ₹50.00 | ₹50.36 | 11,851 |
| 2026-05-26 | ₹51.90 | ₹51.90 | ₹50.18 | ₹50.96 | 10,176 |
| 2026-05-25 | ₹50.46 | ₹51.40 | ₹49.15 | ₹50.20 | 14,582 |
| 2026-05-22 | ₹50.80 | ₹50.80 | ₹49.23 | ₹50.46 | 1,376 |
| 2026-05-21 | ₹50.00 | ₹51.45 | ₹48.80 | ₹49.65 | 7,473 |
| 2026-05-20 | ₹50.34 | ₹50.34 | ₹48.12 | ₹48.50 | 4,450 |
| 2026-05-19 | ₹48.60 | ₹50.19 | ₹48.25 | ₹48.99 | 6,204 |
| 2026-05-18 | ₹48.99 | ₹50.50 | ₹48.58 | ₹49.42 | 6,283 |
| 2026-05-15 | ₹50.00 | ₹52.40 | ₹48.99 | ₹49.19 | 16,660 |
| 2026-05-14 | ₹50.50 | ₹51.00 | ₹49.38 | ₹50.83 | 10,237 |
| 2026-05-13 | ₹51.40 | ₹51.40 | ₹48.31 | ₹49.21 | 4,122 |
| 2026-05-12 | ₹51.95 | ₹51.95 | ₹48.61 | ₹49.16 | 14,923 |
| 2026-05-11 | ₹52.90 | ₹52.90 | ₹50.50 | ₹50.69 | 4,172 |
| 2026-05-08 | ₹53.70 | ₹53.70 | ₹50.93 | ₹51.80 | 10,806 |
| 2026-05-07 | ₹52.01 | ₹52.99 | ₹51.10 | ₹51.99 | 8,233 |
| 2026-05-06 | ₹50.10 | ₹54.02 | ₹49.52 | ₹51.95 | 44,035 |
| 2026-05-05 | ₹50.95 | ₹50.95 | ₹49.80 | ₹49.86 | 4,161 |
| 2026-05-04 | ₹49.50 | ₹50.94 | ₹49.50 | ₹50.05 | 11,173 |
| 2026-04-30 | ₹51.96 | ₹51.96 | ₹49.70 | ₹50.27 | 3,946 |
| 2026-04-29 | ₹51.93 | ₹52.60 | ₹50.20 | ₹50.53 | 19,039 |
| 2026-04-28 | ₹50.81 | ₹52.99 | ₹50.29 | ₹51.40 | 28,737 |
| 2026-04-27 | ₹48.57 | ₹52.00 | ₹48.57 | ₹50.21 | 24,506 |
| 2026-04-24 | ₹50.60 | ₹52.52 | ₹49.07 | ₹49.53 | 14,535 |
| 2026-04-23 | ₹51.70 | ₹51.70 | ₹48.78 | ₹49.93 | 23,449 |
| 2026-04-22 | ₹53.98 | ₹53.98 | ₹48.80 | ₹49.74 | 102,884 |
| 2026-04-21 | ₹51.64 | ₹54.85 | ₹51.48 | ₹52.92 | 68,176 |
| 2026-04-20 | ₹53.94 | ₹54.89 | ₹50.00 | ₹50.61 | 28,887 |
| 2026-04-17 | ₹51.50 | ₹55.48 | ₹49.51 | ₹53.79 | 56,778 |
| 2026-04-16 | ₹53.40 | ₹54.39 | ₹51.04 | ₹51.42 | 31,071 |
| 2026-04-15 | ₹50.99 | ₹57.85 | ₹49.55 | ₹52.54 | 413,001 |
| 2026-04-13 | ₹48.90 | ₹48.90 | ₹47.80 | ₹48.21 | 7,331 |
| 2026-04-10 | ₹50.95 | ₹50.95 | ₹48.01 | ₹49.74 | 13,183 |
| 2026-04-09 | ₹49.44 | ₹51.01 | ₹47.80 | ₹48.26 | 33,826 |
| 2026-04-08 | ₹47.50 | ₹49.44 | ₹46.26 | ₹48.60 | 29,225 |
| 2026-04-07 | ₹47.25 | ₹48.79 | ₹45.75 | ₹45.94 | 5,729 |
| 2026-04-06 | ₹47.44 | ₹47.45 | ₹45.33 | ₹47.21 | 4,469 |
| 2026-04-02 | ₹46.00 | ₹47.30 | ₹44.69 | ₹46.77 | 7,893 |
| 2026-04-01 | ₹46.19 | ₹47.47 | ₹44.01 | ₹46.82 | 27,391 |
| 2026-03-30 | ₹45.89 | ₹45.89 | ₹43.50 | ₹43.75 | 38,884 |
| 2026-03-27 | ₹45.20 | ₹47.20 | ₹43.00 | ₹44.10 | 29,547 |
| 2026-03-25 | ₹44.88 | ₹47.02 | ₹43.10 | ₹45.84 | 25,241 |
| 2026-03-24 | ₹41.53 | ₹43.98 | ₹41.01 | ₹42.98 | 324,767 |
| 2026-03-23 | ₹44.69 | ₹44.69 | ₹40.66 | ₹41.49 | 22,055 |
| 2026-03-20 | ₹44.00 | ₹45.89 | ₹42.16 | ₹43.24 | 15,437 |
| 2026-03-19 | ₹44.95 | ₹45.99 | ₹42.10 | ₹43.03 | 10,722 |
| 2026-03-18 | ₹44.11 | ₹46.00 | ₹44.02 | ₹45.15 | 6,977 |
| 2026-03-17 | ₹47.50 | ₹47.50 | ₹43.80 | ₹44.02 | 12,300 |
| 2026-03-16 | ₹44.00 | ₹47.43 | ₹43.12 | ₹44.24 | 11,473 |
| 2026-03-13 | ₹47.68 | ₹47.68 | ₹44.41 | ₹44.79 | 8,244 |
| 2026-03-12 | ₹45.99 | ₹46.98 | ₹43.70 | ₹46.04 | 3,997 |
| 2026-03-11 | ₹45.50 | ₹47.89 | ₹45.04 | ₹45.67 | 12,902 |
| 2026-03-10 | ₹45.49 | ₹45.95 | ₹44.01 | ₹45.58 | 4,498 |
| 2026-03-09 | ₹46.98 | ₹46.98 | ₹42.30 | ₹44.45 | 6,567 |
| 2026-03-06 | ₹44.91 | ₹46.99 | ₹44.11 | ₹45.45 | 4,176 |
| 2026-03-05 | ₹45.00 | ₹47.00 | ₹44.21 | ₹44.91 | 7,019 |
| 2026-03-04 | ₹45.20 | ₹47.97 | ₹44.00 | ₹45.30 | 8,054 |
| 2026-03-02 | ₹44.80 | ₹46.70 | ₹43.80 | ₹46.35 | 16,274 |
| 2026-02-27 | ₹47.00 | ₹47.69 | ₹45.50 | ₹46.80 | 9,673 |
| 2026-02-26 | ₹46.98 | ₹48.48 | ₹45.65 | ₹46.15 | 9,338 |
| 2026-02-25 | ₹45.22 | ₹47.88 | ₹45.22 | ₹45.64 | 28,741 |
| 2026-02-24 | ₹48.08 | ₹48.87 | ₹43.80 | ₹45.04 | 98,090 |
| 2026-02-23 | ₹48.51 | ₹49.50 | ₹47.27 | ₹48.08 | 8,227 |
| 2026-02-20 | ₹47.16 | ₹49.00 | ₹47.15 | ₹48.03 | 11,927 |
| 2026-02-19 | ₹48.82 | ₹51.00 | ₹47.07 | ₹48.30 | 14,537 |
| 2026-02-18 | ₹50.87 | ₹50.87 | ₹48.31 | ₹48.82 | 4,701 |
| 2026-02-17 | ₹48.10 | ₹50.54 | ₹48.00 | ₹48.53 | 23,764 |
| 2026-02-16 | ₹50.90 | ₹50.90 | ₹48.71 | ₹48.95 | 10,085 |
| 2026-02-13 | ₹49.11 | ₹50.85 | ₹48.50 | ₹50.56 | 9,998 |
| 2026-02-12 | ₹51.69 | ₹51.69 | ₹48.51 | ₹49.11 | 4,936 |
| 2026-02-11 | ₹49.55 | ₹51.00 | ₹49.24 | ₹50.30 | 8,401 |
| 2026-02-10 | ₹49.60 | ₹51.49 | ₹48.20 | ₹49.56 | 11,108 |
| 2026-02-09 | ₹51.00 | ₹51.00 | ₹49.64 | ₹50.14 | 4,065 |
| 2026-02-06 | ₹48.81 | ₹50.60 | ₹47.13 | ₹50.04 | 10,283 |
| 2026-02-05 | ₹48.08 | ₹48.89 | ₹47.17 | ₹48.44 | 4,497 |
| 2026-02-04 | ₹47.90 | ₹48.34 | ₹46.26 | ₹47.85 | 11,560 |
| 2026-02-03 | ₹50.00 | ₹50.10 | ₹46.65 | ₹46.96 | 33,570 |
| 2026-02-02 | ₹48.51 | ₹48.99 | ₹46.98 | ₹47.15 | 5,011 |
| 2026-02-01 | ₹49.39 | ₹49.40 | ₹46.00 | ₹46.98 | 18,712 |
| 2026-01-30 | ₹48.01 | ₹49.00 | ₹47.00 | ₹47.25 | 7,520 |
| 2026-01-29 | ₹49.01 | ₹49.70 | ₹47.66 | ₹47.79 | 5,071 |
| 2026-01-28 | ₹49.70 | ₹49.70 | ₹47.30 | ₹48.93 | 5,452 |
| 2026-01-27 | ₹49.50 | ₹49.50 | ₹46.65 | ₹47.85 | 8,275 |
| 2026-01-23 | ₹47.20 | ₹50.48 | ₹46.10 | ₹47.74 | 56,968 |
| 2026-01-22 | ₹46.92 | ₹51.99 | ₹45.55 | ₹47.20 | 97,616 |
| 2026-01-21 | ₹46.73 | ₹49.24 | ₹45.24 | ₹45.99 | 18,729 |
| 2026-01-20 | ₹48.07 | ₹48.98 | ₹45.10 | ₹46.73 | 16,839 |
| 2026-01-19 | ₹49.99 | ₹49.99 | ₹48.25 | ₹48.68 | 3,724 |
| 2026-01-16 | ₹52.48 | ₹52.48 | ₹48.53 | ₹50.08 | 9,399 |
| 2026-01-14 | ₹50.97 | ₹50.97 | ₹48.30 | ₹49.94 | 13,057 |
| 2026-01-13 | ₹51.79 | ₹51.79 | ₹48.00 | ₹48.72 | 25,858 |
| 2026-01-12 | ₹51.69 | ₹52.75 | ₹50.80 | ₹50.99 | 18,333 |
| 2026-01-09 | ₹52.90 | ₹54.50 | ₹51.53 | ₹51.94 | 17,692 |
| 2026-01-08 | ₹53.90 | ₹53.90 | ₹51.85 | ₹51.96 | 7,220 |
| 2026-01-07 | ₹54.00 | ₹54.60 | ₹52.61 | ₹52.91 | 15,077 |
| 2026-01-06 | ₹53.99 | ₹54.99 | ₹52.53 | ₹53.47 | 13,366 |
| 2026-01-05 | ₹56.50 | ₹56.50 | ₹53.05 | ₹53.50 | 71,113 |
| 2026-01-02 | ₹55.91 | ₹57.99 | ₹54.60 | ₹55.99 | 47,442 |
| 2026-01-01 | ₹57.28 | ₹59.70 | ₹54.00 | ₹54.42 | 46,887 |
Signet Industries Share Price Performance Analysis (Sep 2025 - Aug 2026)
SIGIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+32.78%
₹54.42 → ₹72.26
Year to Date
Price Volatility
12.62%
Low Volatility
Year to Date
Average Daily Volume
34,714
Year to Date Average
NSE Exchange
Signet Industries Share Price History – Frequently Asked Questions
Common questions about SIGIND historical data and records. Review SIGIND price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Signet Industries (SIGIND)?
The all-time high share price of Signet Industries was ₹74.99 recorded on August 21, 2026 on the NSE exchange.
What is the all-time low share price of Signet Industries (SIGIND)?
The all-time low share price of Signet Industries was ₹40.66 recorded on March 23, 2026 on the NSE exchange.
How can I download SIGIND historical share price data?
You can download Signet Industries 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 SIGIND shares?
The highest trading volume day for Signet Industries was 637,807 shares traded on August 06, 2026 on the NSE exchange, with share price at ₹70.03.