SEBI Registration No.: INA000006688
Preparing link (3 sec)...
SINGERIND Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 30 Apr 2026 | 73.24 | 73.00 | 73.80 | 71.26 | 18625 | 1.31% |
| 29 Apr 2026 | 72.29 | 74.01 | 74.30 | 72.00 | 24473 | -0.54% |
| 28 Apr 2026 | 72.68 | 74.99 | 75.18 | 72.25 | 16803 | -1.40% |
| 27 Apr 2026 | 73.71 | 72.48 | 75.66 | 72.48 | 40948 | 1.19% |
| 24 Apr 2026 | 72.84 | 74.51 | 75.09 | 72.30 | 17801 | -3.98% |
| 23 Apr 2026 | 75.86 | 76.97 | 76.97 | 74.04 | 28150 | 0.77% |
| 22 Apr 2026 | 75.28 | 74.55 | 75.87 | 73.01 | 27889 | 1.73% |
| 21 Apr 2026 | 74.00 | 74.50 | 74.50 | 72.12 | 47481 | 1.55% |
| 20 Apr 2026 | 72.87 | 78.73 | 78.73 | 72.61 | 100791 | -4.38% |
| 17 Apr 2026 | 76.21 | 77.34 | 80.00 | 75.02 | 100629 | 0.12% |
| 16 Apr 2026 | 76.12 | 77.38 | 77.38 | 75.41 | 26841 | -1.10% |
| 15 Apr 2026 | 76.97 | 78.50 | 78.50 | 75.90 | 47534 | 0.33% |
| 13 Apr 2026 | 76.72 | 73.99 | 77.25 | 72.11 | 46871 | 3.16% |
| 10 Apr 2026 | 74.37 | 71.99 | 74.80 | 71.12 | 80749 | 4.20% |
| 09 Apr 2026 | 71.37 | 69.52 | 74.49 | 69.02 | 115023 | -0.08% |
| 08 Apr 2026 | 71.43 | 69.85 | 72.40 | 67.00 | 85394 | 7.88% |
| 07 Apr 2026 | 66.21 | 68.05 | 69.00 | 66.01 | 26158 | -3.13% |
| 06 Apr 2026 | 68.35 | 69.94 | 70.77 | 67.31 | 27406 | -2.26% |
| 02 Apr 2026 | 69.93 | 66.00 | 71.00 | 64.17 | 83685 | 4.59% |
| 01 Apr 2026 | 66.86 | 62.15 | 67.60 | 62.15 | 83354 | 9.75% |
| 30 Mar 2026 | 60.92 | 62.35 | 65.51 | 57.15 | 313483 | -7.22% |
| 27 Mar 2026 | 65.66 | 69.60 | 69.80 | 64.12 | 112659 | -3.92% |
| 25 Mar 2026 | 68.34 | 68.24 | 70.09 | 67.07 | 103884 | 0.15% |
| 24 Mar 2026 | 68.24 | 69.64 | 70.89 | 66.65 | 39456 | 0.13% |
| 23 Mar 2026 | 68.15 | 70.06 | 70.62 | 66.00 | 35996 | -2.73% |
| 20 Mar 2026 | 70.06 | 79.29 | 79.30 | 69.11 | 36536 | -0.51% |
