Signet Industrie

Signet Industries Ltd Historical Data

NSEBSE

₹46.8

(1.41%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/02/2026

To Date

02/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	49.7	49.7	47.3	48.93	121	2,64,588.62	3,602
29-Jan-2026	49.01	49.7	47.66	47.79	177	2,46,558.24	3,442
30-Jan-2026	48.01	49	47	47.25	274	3,58,953.8	6,082
01-Feb-2026	49.39	49.4	46	46.98	292	8,81,396.27	7,361
02-Feb-2026	48.51	48.99	46.98	47.15	223	2,37,572.49	3,000
03-Feb-2026	50	50.1	46.65	46.96	224	16,10,861.39	20,146
04-Feb-2026	47.9	48.34	46.26	47.85	196	5,52,146.5	7,522
05-Feb-2026	48.08	48.89	47.17	48.44	149	2,17,453.57	3,065
06-Feb-2026	48.81	50.6	47.13	50.04	308	5,06,754.66	7,317
09-Feb-2026	51	51	49.64	50.14	114	2,04,165.28	3,107
10-Feb-2026	49.6	51.49	48.2	49.56	201	5,52,560.17	9,734
11-Feb-2026	49.55	51	49.24	50.3	241	4,19,475.04	6,776
12-Feb-2026	51.69	51.69	48.51	49.11	143	2,43,773.61	3,841
13-Feb-2026	49.11	50.85	48.5	50.56	150	4,98,460.13	7,393
16-Feb-2026	50.9	50.9	48.71	48.95	243	4,97,311.47	5,908
17-Feb-2026	48.1	50.54	48	48.53	264	11,64,494.94	12,354
18-Feb-2026	50.87	50.87	48.31	48.82	124	2,29,125.05	2,406
19-Feb-2026	48.82	51	47.07	48.3	259	6,99,879.48	9,799
20-Feb-2026	47.16	49	47.15	48.03	144	5,74,402.63	10,433
23-Feb-2026	48.51	49.5	47.27	48.08	130	3,93,937.71	5,992
24-Feb-2026	48.08	48.87	43.8	45.04	857	43,92,627.91	71,713
25-Feb-2026	45.22	47.88	45.22	45.64	389	13,28,167.69	19,723
26-Feb-2026	46.98	48.48	45.65	46.15	332	4,36,520.52	5,047

Signet Industrie: Related NEWS

No Record Found

Invest wise with Expert advice