Sigachi Industries

SIGC
🏛️ india →
40.14
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 27.90 27.90 27.01 27.19 0.1M
2022-12-29 27.38 27.58 27.24 27.37 0.1M
2022-12-28 27.71 27.71 26.46 27.23 0.0M
2022-12-27 25.51 26.82 25.51 26.48 0.1M
2022-12-26 25.28 26.24 25.02 25.99 0.1M
2022-12-23 26.40 26.57 25.11 25.33 0.2M
2022-12-22 27.10 27.66 26.15 26.34 0.3M
2022-12-21 27.67 28.70 27.13 27.44 0.2M
2022-12-20 28.00 28.05 27.47 27.60 0.1M
2022-12-19 27.99 28.60 27.59 27.73 0.0M
2022-12-16 28.71 29.00 27.90 27.99 0.2M
2022-12-15 29.20 29.81 28.83 28.95 0.1M
2022-12-14 29.40 29.64 29.25 29.31 0.1M
2022-12-13 28.81 30.10 28.81 29.37 0.1M
2022-12-12 28.81 29.00 28.51 28.73 0.1M
2022-12-09 29.66 29.70 28.50 28.85 0.2M
2022-12-08 30.20 30.22 29.39 29.53 0.2M
2022-12-07 28.81 30.69 28.81 29.79 0.7M
2022-12-06 28.59 29.39 28.50 29.05 0.2M
2022-12-05 29.10 29.21 28.50 28.73 0.0M
2022-12-02 29.36 29.36 28.90 29.08 0.1M
2022-12-01 30.01 30.20 29.10 29.51 0.4M
2022-11-30 28.02 29.85 28.02 29.56 0.8M
2022-11-29 27.24 28.82 27.24 28.13 0.4M
2022-11-28 27.10 27.65 27.05 27.24 0.0M
2022-11-25 26.87 27.24 26.84 26.99 0.1M
2022-11-24 26.99 27.20 26.56 26.70 0.1M
2022-11-23 27.37 27.59 26.76 26.99 0.1M
2022-11-22 27.01 27.77 27.01 27.36 0.0M
2022-11-21 27.80 28.29 27.18 27.30 0.2M
2022-11-18 26.32 27.27 26.20 26.82 0.1M
2022-11-17 26.52 27.17 26.25 26.58 0.0M
2022-11-16 28.00 28.00 26.88 26.98 0.1M
2022-11-15 27.53 28.47 27.53 27.80 0.2M
2022-11-14 26.70 28.11 26.53 27.53 0.3M
2022-11-11 26.33 27.09 26.33 26.82 0.1M
2022-11-10 26.88 26.88 26.27 26.31 0.0M
2022-11-09 26.57 27.24 26.32 26.81 0.1M
2022-11-07 26.51 26.93 26.15 26.57 0.1M
2022-11-04 26.64 26.70 26.30 26.60 0.1M
2022-11-03 25.81 26.69 25.81 26.52 0.1M
2022-11-02 26.60 27.00 26.10 26.21 0.2M
2022-11-01 26.78 27.02 26.47 26.61 0.1M
2022-10-31 27.97 27.97 26.53 26.74 0.0M
2022-10-28 27.78 28.00 27.00 27.26 0.3M
2022-10-27 26.00 27.59 26.00 27.01 0.1M
2022-10-25 25.92 26.12 25.69 25.95 0.1M
2022-10-24 25.66 25.97 25.50 25.90 0.1M
2022-10-21 25.39 25.90 25.10 25.25 0.1M
2022-10-20 25.48 25.70 25.26 25.55 0.1M
2022-10-19 25.93 26.15 25.24 25.39 0.1M
2022-10-18 25.92 26.49 25.69 25.92 0.1M
2022-10-17 26.20 26.30 25.55 25.78 0.2M
2022-10-14 26.43 26.98 26.03 26.18 0.1M
2022-10-13 26.24 26.96 26.20 26.36 0.1M
2022-10-12 26.50 27.08 26.36 26.67 0.3M
2022-10-11 27.32 27.47 26.56 26.65 0.1M
2022-10-10 27.79 27.87 27.27 27.47 0.4M
2022-10-07 27.55 27.92 27.44 27.73 0.5M
2022-10-06 26.66 27.89 26.66 27.75 0.3M
2022-10-04 26.90 27.11 26.66 26.73 0.5M
2022-10-03 26.51 27.10 26.02 26.40 0.9M
2022-09-30 26.90 27.10 26.25 26.87 0.0M
2022-09-29 26.40 27.00 26.36 26.40 0.2M
2022-09-28 25.94 26.49 25.91 26.40 0.1M
2022-09-27 26.10 26.71 25.97 26.18 0.4M
2022-09-26 26.84 27.15 25.69 26.43 0.4M
2022-09-23 28.00 28.00 27.22 27.37 0.2M
2022-09-22 27.98 28.37 27.60 27.88 0.2M
2022-09-21 28.20 28.35 27.72 28.12 0.2M
2022-09-20 27.92 28.55 27.92 28.03 0.2M
2022-09-19 29.15 29.24 27.71 27.92 0.2M
2022-09-16 29.18 30.00 28.39 28.98 0.3M
2022-09-15 29.41 30.22 29.11 29.36 0.4M
2022-09-14 29.26 29.67 29.07 29.37 0.1M
2022-09-13 30.00 30.68 29.72 29.85 0.2M
2022-09-12 29.85 30.75 29.85 30.22 0.1M
2022-09-09 30.42 30.77 29.80 29.97 0.2M
2022-09-08 29.26 31.42 29.26 30.37 0.5M
2022-09-07 28.70 29.66 28.70 28.85 0.2M
2022-09-06 29.00 29.90 28.82 29.07 0.2M
2022-09-05 29.22 30.01 29.10 29.18 0.2M
2022-09-02 30.50 31.20 29.61 29.81 0.4M
2022-09-01 29.10 30.20 28.99 30.00 0.2M
2022-08-30 27.57 30.34 27.53 29.17 1.2M
2022-08-29 25.70 27.82 25.70 27.35 0.3M
2022-08-26 27.63 27.73 27.10 27.23 0.1M
2022-08-25 27.83 28.16 27.42 27.45 0.1M
2022-08-24 27.50 28.22 27.50 27.79 0.2M
2022-08-23 27.25 28.40 27.01 27.96 0.4M
2022-08-22 29.10 29.10 27.50 27.62 0.8M
2022-08-19 26.96 29.25 26.96 28.82 0.7M
2022-08-18 25.43 26.88 25.43 26.70 0.2M
2022-08-17 26.08 26.17 25.53 25.68 0.2M
2022-08-16 26.30 26.30 25.39 25.68 0.1M
2022-08-12 25.45 26.32 25.40 25.74 0.1M
2022-08-11 24.81 25.74 24.81 25.49 0.2M
2022-08-10 25.20 25.41 25.09 25.24 0.2M
2022-08-08 25.40 25.60 24.85 25.13 0.2M
2022-08-05 24.57 25.23 24.57 24.93 0.1M
2022-08-04 25.29 25.36 24.53 24.73 0.2M
2022-08-03 25.50 25.65 25.01 25.13 0.4M
2022-08-02 24.90 25.65 24.44 25.42 0.1M
2022-08-01 24.89 24.89 24.60 24.72 0.2M
2022-07-29 24.80 24.80 24.38 24.46 0.2M
2022-07-28 24.31 24.59 23.99 24.41 0.3M
2022-07-27 24.51 24.51 24.03 24.14 0.1M
2022-07-26 25.06 25.06 24.30 24.41 0.2M
2022-07-25 25.60 25.79 24.60 24.86 0.3M
2022-07-22 25.32 25.40 24.51 25.24 1.5M
2022-07-21 25.00 25.44 24.51 24.75 1.2M
2022-07-20 26.00 26.50 24.85 25.01 0.7M
2022-07-19 25.92 26.11 25.58 25.79 0.1M
2022-07-18 26.30 26.32 25.80 25.94 0.1M
2022-07-15 25.92 26.30 25.76 25.92 0.1M
2022-07-14 26.90 26.99 24.51 25.92 0.6M
2022-07-13 26.98 27.12 26.50 26.69 0.2M
2022-07-12 27.38 27.44 26.80 26.99 0.2M
2022-07-11 26.97 28.59 26.97 27.35 0.4M
2022-07-08 27.67 28.05 27.28 27.48 0.1M
2022-07-07 27.76 27.78 27.18 27.39 0.1M
2022-07-06 27.74 28.71 27.19 27.45 0.2M
2022-07-05 27.76 28.50 27.50 27.78 0.2M
2022-07-04 28.40 28.90 27.37 27.60 0.2M
2022-07-01 26.25 27.70 25.68 27.12 0.0M
2022-06-30 25.00 27.77 25.00 26.44 0.1M
2022-06-29 24.82 25.55 24.81 25.28 0.1M
2022-06-28 25.76 25.76 24.88 25.23 0.1M
2022-06-27 25.54 26.16 25.05 25.42 0.1M
2022-06-24 24.48 25.86 24.23 24.72 0.1M
2022-06-23 23.99 24.50 23.96 24.17 0.0M
2022-06-22 24.50 24.50 23.73 24.03 0.0M
2022-06-21 23.13 24.48 23.13 24.24 0.1M
2022-06-20 24.88 24.88 23.24 23.63 0.2M
2022-06-17 25.43 25.50 24.37 24.82 0.1M
2022-06-16 26.58 26.74 25.10 25.26 0.0M
2022-06-15 26.50 26.50 25.75 26.27 0.0M
2022-06-14 26.00 26.22 25.53 25.65 0.1M
2022-06-13 25.80 26.92 25.80 26.10 0.1M
2022-06-10 26.52 27.29 26.52 27.05 0.1M
2022-06-09 27.00 27.29 26.70 27.02 0.1M
2022-06-08 27.20 27.20 26.64 27.07 0.0M
2022-06-07 27.25 27.60 27.00 27.11 0.0M
2022-06-06 27.61 27.71 27.20 27.44 0.0M
2022-06-03 28.50 28.73 27.60 27.71 0.0M
2022-06-02 28.52 28.87 28.00 28.11 0.0M
2022-06-01 28.29 28.91 27.75 28.46 0.2M
2022-05-31 27.40 28.20 26.95 27.52 0.1M
2022-05-30 26.88 27.90 26.37 27.19 0.2M
2022-05-27 26.61 27.10 26.41 26.94 0.0M
2022-05-26 26.22 26.31 24.60 26.03 0.1M
2022-05-25 26.69 27.10 25.80 25.86 0.1M
2022-05-24 26.55 27.24 26.21 26.36 0.1M
2022-05-23 28.17 28.17 26.69 26.92 0.2M
2022-05-20 28.16 28.21 27.50 27.72 0.1M
2022-05-19 26.74 28.22 26.74 27.59 0.2M
2022-05-18 28.49 29.20 27.35 28.42 0.2M
2022-05-17 28.44 28.44 27.59 28.09 0.2M
2022-05-16 27.76 28.70 27.09 28.44 0.1M
2022-05-13 26.00 28.38 25.86 26.90 0.3M
2022-05-12 25.00 26.01 24.73 25.59 0.2M
2022-05-11 27.10 27.37 25.00 25.50 0.7M
2022-05-10 27.10 27.62 27.00 27.05 0.1M
2022-05-09 27.30 27.50 26.50 27.17 0.2M
2022-05-06 28.00 28.00 27.20 27.41 0.4M
2022-05-05 29.48 29.48 28.01 28.17 0.3M
2022-05-04 29.26 29.26 28.01 28.22 0.1M
2022-05-02 29.00 29.23 28.64 29.03 0.2M
2022-04-29 29.71 29.74 29.15 29.27 0.1M
2022-04-28 29.76 29.92 29.20 29.32 0.2M
2022-04-27 30.00 30.01 29.17 29.34 0.2M
2022-04-26 30.62 30.62 29.61 29.97 0.1M
2022-04-25 30.90 30.90 29.91 30.14 0.2M
2022-04-22 30.99 31.42 30.58 30.92 0.2M
2022-04-21 30.85 31.24 30.73 30.82 0.2M
2022-04-20 30.80 31.37 30.57 30.73 0.1M
2022-04-19 32.20 32.20 30.01 30.50 0.2M
2022-04-18 32.20 32.20 31.23 31.51 0.1M
2022-04-13 31.80 32.63 31.80 32.17 0.2M
2022-04-12 32.80 32.99 31.45 31.98 0.3M
2022-04-11 32.90 33.70 32.46 32.81 0.4M
2022-04-08 32.15 33.00 31.80 32.77 0.3M
2022-04-07 32.78 33.40 31.53 31.75 0.5M
2022-04-06 32.40 33.68 31.91 32.78 0.5M
2022-04-05 31.50 33.18 31.09 32.55 0.4M
2022-04-04 31.18 31.57 30.61 31.11 0.5M
2022-04-01 29.05 31.38 29.04 30.61 0.8M
2022-03-31 27.00 29.60 27.00 28.91 0.4M
2022-03-30 29.70 30.00 28.66 29.50 0.3M
2022-03-29 29.00 30.20 28.50 28.94 1.7M
2022-03-28 29.60 29.68 28.68 28.80 0.4M
2022-03-25 30.25 30.28 29.45 29.61 0.1M
2022-03-24 30.00 30.40 29.54 29.79 0.1M
2022-03-23 30.80 31.10 29.95 30.01 0.2M
2022-03-22 30.05 30.50 29.53 30.09 0.1M
2022-03-21 30.36 30.70 29.60 29.90 0.3M
2022-03-17 30.45 30.84 29.95 30.11 0.2M
2022-03-16 30.30 30.59 29.79 30.05 0.2M
2022-03-15 30.89 30.89 28.80 29.77 0.1M
2022-03-14 31.50 31.84 30.50 30.58 0.3M
2022-03-11 29.18 31.50 29.03 31.09 0.6M
2022-03-10 29.07 29.78 28.81 29.05 0.3M
2022-03-09 27.90 28.71 27.90 28.41 0.2M
2022-03-08 28.79 28.98 27.62 27.73 0.3M
2022-03-07 28.10 29.10 27.93 28.29 0.4M
2022-03-04 29.90 29.90 29.00 29.19 0.2M
2022-03-03 30.22 31.09 29.90 30.11 0.0M
2022-03-02 29.89 30.52 29.30 29.96 0.2M
2022-02-28 30.30 30.30 28.60 30.10 0.3M
2022-02-25 28.56 29.95 28.56 29.45 0.3M
2022-02-24 30.00 30.27 27.54 28.04 0.4M
2022-02-23 31.00 32.42 30.70 31.18 0.2M
2022-02-22 30.21 30.72 29.75 30.04 0.4M
2022-02-21 31.51 32.09 31.21 31.51 0.2M
2022-02-18 31.21 33.00 31.21 31.91 0.2M
2022-02-17 32.90 33.20 32.20 32.38 0.3M
2022-02-16 32.21 33.27 32.20 32.62 0.2M
2022-02-15 31.89 32.60 30.63 31.99 0.4M
2022-02-14 33.20 33.20 31.00 31.26 0.3M
2022-02-11 34.00 34.40 33.80 33.95 0.1M
2022-02-10 34.98 35.55 34.20 34.59 0.3M
2022-02-09 35.90 35.98 34.65 34.90 0.3M
2022-02-08 35.52 36.35 34.19 35.09 0.7M
2022-02-07 37.38 37.38 35.42 35.76 0.4M
2022-02-04 38.19 38.19 36.80 37.04 0.3M
2022-02-03 38.99 39.70 37.23 38.19 1.0M
2022-02-02 35.96 40.55 35.79 38.52 2.6M
2022-02-01 34.70 35.72 33.95 35.34 0.3M
2022-01-31 34.50 34.76 33.36 33.70 0.3M
2022-01-28 33.51 34.50 33.51 33.84 0.3M
2022-01-27 34.58 34.58 33.18 33.41 0.2M
2022-01-25 34.34 35.30 33.10 34.59 0.3M
2022-01-24 36.01 36.69 33.84 34.45 0.9M
2022-01-21 37.20 37.73 36.34 36.63 0.8M
2022-01-20 37.46 38.15 37.00 37.35 0.8M
2022-01-19 38.11 38.26 36.77 36.95 1.0M
2022-01-18 39.25 39.37 38.12 38.30 0.4M
2022-01-17 39.27 41.10 38.80 39.09 3.3M
2022-01-14 39.70 40.17 39.16 39.37 0.9M
2022-01-13 38.50 39.52 37.93 39.22 0.6M
2022-01-12 38.20 39.56 38.00 38.06 1.1M
2022-01-11 38.88 38.88 38.07 38.17 0.4M
2022-01-10 38.80 39.12 38.20 38.49 0.8M
2022-01-07 38.70 38.90 38.15 38.45 0.6M
2022-01-06 38.21 38.55 38.10 38.21 0.7M
2022-01-05 39.24 39.66 38.57 38.69 1.0M
2022-01-04 39.76 39.96 39.00 39.10 0.8M
2022-01-03 40.40 40.40 39.55 39.73 0.5M