Sigma Solve Limited (SIGMA.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 391.05 | 401.00 | 387.10 | 399.50 | 399.50 | 4,123 |
| May 09, 2024 | 390.10 | 398.45 | 390.10 | 391.05 | 391.05 | 4,550 |
| May 08, 2024 | 395.00 | 405.45 | 393.25 | 395.10 | 395.10 | 5,205 |
| May 07, 2024 | 402.00 | 410.10 | 390.10 | 395.75 | 395.75 | 5,702 |
| May 06, 2024 | 418.90 | 419.35 | 400.90 | 403.85 | 403.85 | 8,062 |
| May 03, 2024 | 404.85 | 418.90 | 401.05 | 415.35 | 415.35 | 9,396 |
| May 02, 2024 | 403.90 | 406.95 | 400.10 | 402.35 | 402.35 | 8,056 |
| Apr 30, 2024 | 409.00 | 409.00 | 403.75 | 407.00 | 407.00 | 4,292 |
| Apr 29, 2024 | 413.00 | 413.50 | 401.60 | 406.45 | 406.45 | 5,311 |
| Apr 26, 2024 | 416.50 | 416.50 | 407.00 | 409.30 | 409.30 | 3,549 |
| Apr 25, 2024 | 415.00 | 416.75 | 405.00 | 412.55 | 412.55 | 11,398 |
| Apr 24, 2024 | 414.00 | 414.95 | 404.55 | 406.75 | 406.75 | 5,738 |
| Apr 23, 2024 | 402.95 | 414.95 | 402.55 | 406.80 | 406.80 | 4,307 |
| Apr 22, 2024 | 405.95 | 409.95 | 402.00 | 405.55 | 405.55 | 6,636 |
| Apr 19, 2024 | 406.40 | 409.95 | 395.60 | 405.75 | 405.75 | 4,970 |
| Apr 18, 2024 | 400.00 | 419.90 | 400.00 | 405.05 | 405.05 | 9,984 |
| Apr 16, 2024 | 393.30 | 403.25 | 392.05 | 394.25 | 394.25 | 9,863 |
| Apr 15, 2024 | 400.00 | 405.95 | 381.55 | 393.35 | 393.35 | 14,640 |
| Apr 12, 2024 | 407.30 | 411.35 | 400.55 | 408.90 | 408.90 | 6,497 |
| Apr 10, 2024 | 410.10 | 418.20 | 402.00 | 405.25 | 405.25 | 6,581 |
| Apr 09, 2024 | 419.45 | 425.45 | 405.05 | 407.85 | 407.85 | 7,409 |
| Apr 08, 2024 | 436.00 | 436.15 | 410.00 | 419.60 | 419.60 | 9,505 |
| Apr 05, 2024 | 437.05 | 438.70 | 425.00 | 426.15 | 426.15 | 12,071 |
| Apr 04, 2024 | 449.95 | 455.00 | 426.30 | 431.10 | 431.10 | 53,909 |
| Apr 03, 2024 | 435.90 | 456.90 | 435.90 | 442.00 | 442.00 | 61,434 |
| Apr 02, 2024 | 449.00 | 464.90 | 425.00 | 433.30 | 433.30 | 163,038 |
| Apr 01, 2024 | 367.50 | 427.25 | 367.50 | 427.25 | 427.25 | 22,939 |
| Mar 28, 2024 | 362.00 | 369.95 | 350.00 | 356.05 | 356.05 | 15,728 |
| Mar 27, 2024 | 372.00 | 372.30 | 358.05 | 360.05 | 360.05 | 32,056 |
| Mar 26, 2024 | 385.00 | 389.90 | 366.10 | 368.10 | 368.10 | 12,124 |
| Mar 22, 2024 | 385.00 | 388.75 | 380.30 | 383.20 | 383.20 | 5,285 |
| Mar 21, 2024 | 392.90 | 392.90 | 378.05 | 383.05 | 383.05 | 11,010 |
| Mar 20, 2024 | 394.00 | 394.00 | 380.00 | 383.65 | 383.65 | 5,026 |
| Mar 19, 2024 | 390.00 | 394.90 | 383.60 | 386.30 | 386.30 | 5,151 |
| Mar 18, 2024 | 405.00 | 405.00 | 381.00 | 389.65 | 389.65 | 5,292 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 341.10 | 394.95 | 341.10 | 387.45 | 387.45 | 11,702 |
| Mar 13, 2024 | 374.00 | 379.45 | 352.00 | 356.15 | 356.15 | 15,544 |
| Mar 12, 2024 | 394.50 | 394.50 | 359.05 | 369.60 | 369.60 | 19,637 |
| Mar 11, 2024 | 402.00 | 402.00 | 385.00 | 386.95 | 386.95 | 12,708 |
| Mar 07, 2024 | 392.05 | 400.00 | 385.00 | 394.80 | 394.80 | 13,375 |
| Mar 06, 2024 | 408.00 | 408.00 | 385.00 | 392.80 | 392.80 | 20,016 |
| Mar 05, 2024 | 411.25 | 415.60 | 400.00 | 404.60 | 404.60 | 12,851 |
| Mar 04, 2024 | 417.45 | 421.95 | 410.00 | 411.05 | 411.05 | 12,092 |
| Mar 01, 2024 | 427.85 | 427.85 | 414.55 | 416.35 | 416.35 | 12,138 |
| Feb 29, 2024 | 425.90 | 425.95 | 415.10 | 420.45 | 420.45 | 8,270 |
| Feb 28, 2024 | 427.55 | 432.95 | 419.10 | 421.70 | 421.70 | 9,758 |
| Feb 27, 2024 | 430.00 | 433.65 | 424.95 | 427.55 | 427.55 | 8,066 |
| Feb 26, 2024 | 437.50 | 437.50 | 420.00 | 428.15 | 428.15 | 7,419 |
| Feb 23, 2024 | 444.30 | 447.85 | 428.10 | 431.05 | 431.05 | 10,130 |
| Feb 22, 2024 | 429.80 | 441.25 | 424.50 | 437.75 | 437.75 | 14,547 |
| Feb 21, 2024 | 430.00 | 439.50 | 421.55 | 425.65 | 425.65 | 11,560 |
| Feb 20, 2024 | 442.00 | 442.95 | 431.50 | 433.55 | 433.55 | 11,567 |
| Feb 19, 2024 | 432.90 | 442.80 | 429.55 | 437.80 | 437.80 | 6,313 |
| Feb 16, 2024 | 434.45 | 439.95 | 424.00 | 428.30 | 428.30 | 12,597 |
| Feb 15, 2024 | 449.00 | 456.95 | 421.15 | 429.65 | 429.65 | 24,557 |
| Feb 14, 2024 | 433.00 | 441.20 | 417.00 | 432.35 | 432.35 | 26,374 |
| Feb 13, 2024 | 447.95 | 453.30 | 419.95 | 426.40 | 426.40 | 27,622 |
| Feb 12, 2024 | 441.00 | 449.20 | 435.05 | 441.05 | 441.05 | 15,008 |
| Feb 09, 2024 | 477.85 | 477.85 | 435.00 | 442.45 | 442.45 | 35,523 |
| Feb 08, 2024 | 479.00 | 491.00 | 459.95 | 462.00 | 462.00 | 10,341 |
| Feb 07, 2024 | 450.10 | 473.20 | 450.10 | 469.00 | 469.00 | 10,179 |
| Feb 06, 2024 | 463.25 | 463.25 | 449.05 | 453.25 | 453.25 | 8,877 |
| Feb 05, 2024 | 467.75 | 467.75 | 441.10 | 447.65 | 447.65 | 17,406 |
| Feb 02, 2024 | 458.90 | 464.65 | 450.00 | 460.30 | 460.30 | 7,457 |
| Feb 01, 2024 | 477.65 | 477.65 | 457.35 | 458.85 | 458.85 | 7,951 |
| Jan 31, 2024 | 488.70 | 488.70 | 454.00 | 462.20 | 462.20 | 12,266 |
| Jan 30, 2024 | 474.00 | 474.00 | 455.00 | 461.10 | 461.10 | 12,990 |
| Jan 29, 2024 | 487.90 | 487.90 | 453.10 | 460.80 | 460.80 | 21,398 |
| Jan 25, 2024 | 489.90 | 489.90 | 477.05 | 479.20 | 479.20 | 5,773 |
| Jan 24, 2024 | 489.00 | 489.00 | 476.50 | 483.30 | 483.30 | 8,689 |
| Jan 23, 2024 | 477.00 | 496.85 | 473.05 | 482.20 | 482.20 | 11,779 |
| Jan 19, 2024 | 485.50 | 498.00 | 475.00 | 483.65 | 483.65 | 24,155 |
| Jan 18, 2024 | 485.85 | 485.85 | 460.00 | 472.70 | 472.70 | 7,708 |
| Jan 17, 2024 | 468.55 | 487.85 | 468.55 | 476.05 | 476.05 | 5,713 |
| Jan 16, 2024 | 490.85 | 490.85 | 470.10 | 475.15 | 475.15 | 8,418 |
| Jan 15, 2024 | 485.85 | 485.85 | 485.85 | 485.85 | 485.85 | - |
| Jan 12, 2024 | 482.85 | 499.85 | 480.00 | 485.85 | 485.85 | 16,817 |
| Jan 11, 2024 | 486.30 | 491.45 | 469.95 | 475.70 | 475.70 | 15,238 |
| Jan 10, 2024 | 497.00 | 500.00 | 476.00 | 482.00 | 482.00 | 15,752 |
| Jan 09, 2024 | 503.90 | 513.00 | 488.80 | 495.25 | 495.25 | 15,985 |
| Jan 08, 2024 | 509.95 | 509.95 | 495.55 | 500.80 | 500.80 | 11,071 |
| Jan 05, 2024 | 505.00 | 505.00 | 491.05 | 497.80 | 497.80 | 10,655 |
| Jan 04, 2024 | 505.00 | 508.00 | 497.05 | 503.20 | 503.20 | 15,498 |
| Jan 03, 2024 | 513.90 | 513.90 | 490.00 | 498.20 | 498.20 | 20,128 |
| Jan 02, 2024 | 503.15 | 515.00 | 493.05 | 503.85 | 503.85 | 28,104 |
| Jan 01, 2024 | 479.90 | 510.00 | 475.55 | 502.75 | 502.75 | 61,696 |
| Dec 29, 2023 | 477.00 | 477.00 | 463.00 | 465.90 | 465.90 | 12,129 |
| Dec 28, 2023 | 478.80 | 483.85 | 464.10 | 470.55 | 470.55 | 14,531 |
| Dec 27, 2023 | 459.95 | 486.50 | 459.95 | 477.50 | 477.50 | 25,229 |
| Dec 26, 2023 | 450.85 | 467.15 | 450.85 | 458.05 | 458.05 | 11,326 |
| Dec 22, 2023 | 459.95 | 462.55 | 450.50 | 457.70 | 457.70 | 6,811 |
| Dec 21, 2023 | 452.00 | 461.85 | 444.80 | 453.15 | 453.15 | 10,885 |
| Dec 20, 2023 | 451.00 | 475.00 | 445.00 | 449.40 | 449.40 | 19,628 |
| Dec 19, 2023 | 480.00 | 489.80 | 449.90 | 458.50 | 458.50 | 32,347 |
| Dec 18, 2023 | 459.90 | 480.00 | 457.05 | 471.40 | 471.40 | 26,865 |
| Dec 15, 2023 | 461.75 | 461.75 | 450.50 | 455.25 | 455.25 | 9,675 |
| Dec 14, 2023 | 454.50 | 463.10 | 445.00 | 455.00 | 455.00 | 24,516 |
| Dec 13, 2023 | 445.05 | 464.00 | 428.00 | 450.55 | 450.55 | 14,856 |
| Dec 12, 2023 | 460.00 | 460.00 | 440.00 | 445.30 | 445.30 | 15,614 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.