Sigachi Industries

SIGC
🏛️ india →
39.83
Last Update: 2025-10-06
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
2023-12-29 52.67 52.67 50.50 51.33 0.2M
2023-12-28 52.95 52.95 51.59 51.84 0.1M
2023-12-27 53.01 54.10 52.12 52.37 0.1M
2023-12-26 52.25 53.42 51.34 52.55 0.1M
2023-12-22 51.96 52.29 50.60 51.27 0.1M
2023-12-21 49.16 52.45 48.71 51.44 0.3M
2023-12-20 53.36 53.91 50.45 50.62 0.2M
2023-12-19 53.65 55.10 53.10 53.28 0.3M
2023-12-18 53.70 55.59 52.86 53.56 0.2M
2023-12-15 52.66 53.70 52.66 52.80 0.2M
2023-12-14 53.89 54.00 52.49 52.99 0.1M
2023-12-13 52.43 54.20 52.43 52.93 0.5M
2023-12-12 51.06 54.04 51.06 52.18 0.5M
2023-12-11 51.23 52.20 50.65 51.04 0.1M
2023-12-08 52.38 52.43 51.00 51.23 0.1M
2023-12-07 51.51 52.60 51.51 51.86 0.2M
2023-12-06 52.11 53.25 51.50 51.70 0.2M
2023-12-05 51.02 53.80 51.00 52.75 0.3M
2023-12-04 52.88 53.70 51.22 51.65 0.1M
2023-12-01 52.40 53.46 51.65 51.84 0.1M
2023-11-30 52.89 53.40 51.85 52.39 0.2M
2023-11-29 53.29 53.60 51.71 51.99 0.2M
2023-11-28 53.43 54.50 52.50 52.66 0.3M
2023-11-24 55.40 55.80 52.05 53.42 0.3M
2023-11-23 56.99 56.99 54.75 55.41 0.2M
2023-11-22 54.89 57.50 54.00 55.95 0.4M
2023-11-21 53.97 55.00 52.20 54.53 0.4M
2023-11-20 53.40 54.00 52.45 53.20 0.2M
2023-11-17 54.74 54.74 50.26 52.35 0.7M
2023-11-16 55.79 55.85 53.30 53.92 0.8M
2023-11-15 52.99 55.90 52.50 54.93 0.8M
2023-11-13 49.52 52.00 48.40 51.58 0.3M
2023-11-12 49.70 49.95 49.09 49.90 0.1M
2023-11-10 47.19 48.89 45.90 48.73 0.1M
2023-11-09 47.19 48.59 46.70 47.22 0.6M
2023-11-08 43.84 47.50 43.29 46.76 0.8M
2023-11-07 42.00 43.99 41.30 43.28 0.1M
2023-11-06 41.56 42.95 41.30 41.46 0.1M
2023-11-03 42.74 43.16 41.75 42.09 0.1M
2023-11-02 41.90 43.20 41.30 42.23 0.2M
2023-11-01 41.00 42.77 41.00 41.19 0.4M
2023-10-31 39.05 40.85 38.40 40.15 0.2M
2023-10-30 38.30 39.50 37.80 38.80 0.3M
2023-10-27 38.50 39.30 37.55 37.90 0.1M
2023-10-26 38.65 38.65 36.40 38.20 0.4M
2023-10-25 39.90 40.45 38.25 38.70 0.3M
2023-10-23 42.05 42.50 39.50 39.75 0.7M
2023-10-20 39.30 43.85 39.00 41.15 1.6M
2023-10-19 38.55 39.20 38.15 38.55 0.2M
2023-10-18 39.80 40.00 38.55 38.75 0.1M
2023-10-17 39.35 40.10 39.00 39.35 0.2M
2023-10-16 39.35 40.30 38.65 38.85 0.3M
2023-10-13 39.45 40.45 38.95 39.20 0.2M
2023-10-12 39.85 40.80 39.35 39.60 0.3M
2023-10-11 38.05 40.50 38.05 39.55 0.3M
2023-10-10 39.75 40.05 37.85 38.35 0.5M
2023-10-09 40.85 40.85 39.15 39.50 0.3M
2023-10-06 42.99 42.99 40.54 41.00 0.5M
2023-10-05 40.37 41.70 40.30 41.03 0.7M
2023-10-04 40.50 40.97 39.52 40.34 0.2M
2023-10-03 40.30 40.90 40.20 40.32 0.2M
2023-09-29 39.33 40.57 39.33 40.01 0.4M
2023-09-28 40.78 40.78 39.20 39.35 0.2M
2023-09-27 40.10 41.00 39.32 40.17 0.5M
2023-09-26 38.73 39.99 38.63 39.85 0.2M
2023-09-25 38.21 39.74 38.21 38.73 0.2M
2023-09-22 38.60 39.05 37.76 38.21 0.4M
2023-09-21 39.00 40.09 38.33 38.60 0.4M
2023-09-20 37.90 38.77 37.58 38.34 0.3M
2023-09-18 39.47 39.47 37.80 38.00 0.2M
2023-09-15 39.67 39.67 38.42 38.58 0.3M
2023-09-14 36.86 39.75 36.86 39.28 1.2M
2023-09-13 37.50 37.94 36.66 36.85 0.6M
2023-09-12 36.09 40.20 35.94 37.28 1.6M
2023-09-11 35.42 36.20 35.42 35.94 0.3M
2023-09-08 36.02 36.39 35.03 35.39 0.3M
2023-09-07 36.13 36.57 36.02 36.20 0.1M
2023-09-06 35.61 36.40 35.59 36.10 0.2M
2023-09-05 35.70 36.45 35.16 35.80 0.3M
2023-09-04 36.44 36.92 35.31 35.61 0.4M
2023-09-01 36.93 37.07 36.24 36.44 0.2M
2023-08-31 37.01 37.38 36.67 36.82 0.2M
2023-08-30 37.22 37.82 37.11 37.25 0.3M
2023-08-29 37.71 38.08 37.12 37.27 0.1M
2023-08-28 38.61 39.00 37.50 37.74 0.6M
2023-08-25 36.61 38.60 36.61 38.31 0.4M
2023-08-24 37.20 38.17 36.70 37.22 0.6M
2023-08-23 36.58 37.40 36.50 36.71 0.2M
2023-08-22 36.87 37.27 36.27 36.45 0.2M
2023-08-21 37.47 37.98 36.00 36.61 0.5M
2023-08-18 37.56 38.33 36.50 37.48 0.9M
2023-08-17 33.90 37.50 33.90 37.10 0.8M
2023-08-16 33.31 34.17 33.30 34.03 0.1M
2023-08-14 34.27 35.12 33.30 33.57 0.5M
2023-08-11 34.46 35.60 33.90 34.24 0.3M
2023-08-10 35.10 36.40 33.52 34.45 1.0M
2023-08-09 35.30 35.30 34.13 35.03 0.2M
2023-08-08 33.97 35.11 33.57 34.88 1.1M
2023-08-07 30.54 33.74 30.40 33.28 0.5M
2023-08-04 31.90 31.90 30.37 30.46 0.1M
2023-08-03 29.51 30.80 29.51 30.42 0.1M
2023-08-02 30.71 31.19 29.32 30.02 0.2M
2023-08-01 31.31 31.60 30.62 30.97 0.2M
2023-07-31 30.02 31.58 30.02 31.39 0.4M
2023-07-28 30.01 30.80 30.01 30.53 0.1M
2023-07-27 30.01 30.78 30.01 30.37 0.1M
2023-07-26 30.71 30.87 30.17 30.38 0.1M
2023-07-25 30.60 31.50 30.41 30.65 0.1M
2023-07-24 30.10 31.19 30.10 30.65 0.1M
2023-07-21 29.86 30.98 29.86 30.29 0.1M
2023-07-20 29.95 30.40 29.84 29.92 0.1M
2023-07-19 30.24 30.51 29.80 29.95 0.2M
2023-07-18 30.41 30.80 29.79 30.23 0.3M
2023-07-17 28.67 29.80 28.67 29.40 0.0M
2023-07-14 29.83 30.02 29.20 29.33 0.3M
2023-07-13 30.21 30.37 29.50 29.80 0.2M
2023-07-12 30.39 30.70 29.62 30.13 0.3M
2023-07-11 28.21 30.26 28.21 30.10 0.1M
2023-07-10 29.80 29.80 28.35 28.58 0.2M
2023-07-07 29.99 29.99 28.90 29.55 0.2M
2023-07-06 30.36 30.36 29.43 29.61 0.0M
2023-07-05 29.71 30.45 29.51 29.64 0.2M
2023-07-04 30.03 30.74 29.88 30.10 0.2M
2023-07-03 30.98 31.64 30.28 30.48 0.3M
2023-06-30 29.51 31.97 29.51 30.98 0.3M
2023-06-28 29.31 30.15 29.29 29.75 0.2M
2023-06-27 30.00 30.60 29.54 29.88 0.9M
2023-06-26 27.80 29.95 27.80 29.61 1.6M
2023-06-23 25.77 26.87 25.40 26.75 0.4M
2023-06-22 26.42 26.54 25.61 25.77 0.2M
2023-06-21 27.01 27.33 26.24 26.43 0.1M
2023-06-20 24.45 26.92 24.45 26.61 0.1M
2023-06-19 25.01 25.10 24.68 24.81 0.0M
2023-06-16 24.76 25.23 24.60 24.99 0.0M
2023-06-15 25.70 25.70 24.50 24.56 0.0M
2023-06-14 24.75 25.55 24.75 25.19 0.1M
2023-06-13 24.91 25.25 24.88 24.95 0.0M
2023-06-12 24.91 25.45 24.91 25.16 0.1M
2023-06-09 24.91 25.60 24.77 25.34 0.1M
2023-06-08 24.81 25.49 24.72 24.95 0.1M
2023-06-07 25.00 25.00 24.60 24.81 0.1M
2023-06-06 24.10 24.76 23.95 24.65 0.2M
2023-06-05 24.67 24.67 24.00 24.05 0.0M
2023-06-02 24.69 24.69 24.12 24.19 0.1M
2023-06-01 23.96 24.29 23.94 24.13 0.1M
2023-05-31 23.79 23.95 23.70 23.92 0.0M
2023-05-30 23.70 24.09 23.61 23.68 0.0M
2023-05-29 23.91 24.30 23.42 23.68 0.3M
2023-05-26 24.50 24.50 23.30 23.87 0.2M
2023-05-25 25.20 25.34 24.97 25.14 0.0M
2023-05-24 24.01 25.37 24.01 24.81 0.2M
2023-05-23 24.19 24.56 24.00 24.25 0.0M
2023-05-22 23.33 24.31 23.33 24.13 0.0M
2023-05-19 23.61 23.70 23.32 23.62 0.1M
2023-05-18 24.41 24.58 23.16 23.30 0.1M
2023-05-17 24.62 24.62 24.10 24.24 0.1M
2023-05-16 24.69 24.71 24.22 24.42 0.1M
2023-05-15 24.20 24.59 24.20 24.47 0.0M
2023-05-12 24.41 24.99 24.28 24.34 0.0M
2023-05-11 25.40 25.40 24.46 24.57 0.1M
2023-05-10 25.64 25.64 24.86 24.98 0.1M
2023-05-09 24.51 26.48 24.51 25.34 0.4M
2023-05-08 24.93 25.00 24.60 24.84 0.1M
2023-05-05 24.36 25.09 24.36 24.65 0.0M
2023-05-04 24.30 25.00 24.30 24.77 0.1M
2023-05-03 24.57 24.93 24.43 24.56 0.1M
2023-05-02 24.54 25.20 24.54 24.78 0.1M
2023-04-28 24.56 24.90 24.38 24.53 0.1M
2023-04-27 24.55 24.65 24.31 24.46 0.2M
2023-04-26 24.40 24.48 24.07 24.15 0.3M
2023-04-25 24.59 24.60 24.10 24.32 0.1M
2023-04-24 24.11 24.72 24.11 24.47 0.0M
2023-04-21 24.96 24.96 24.21 24.42 0.1M
2023-04-20 25.20 25.20 24.50 24.70 0.0M
2023-04-19 24.60 24.90 24.26 24.53 0.0M
2023-04-18 24.62 24.83 24.41 24.68 0.1M
2023-04-17 24.62 24.62 24.02 24.40 0.0M
2023-04-13 23.81 25.16 23.81 24.49 0.1M
2023-04-12 24.00 24.33 23.95 24.17 0.1M
2023-04-11 23.79 24.11 23.73 24.05 0.0M
2023-04-10 24.00 24.26 23.66 23.72 0.1M
2023-04-06 23.70 24.20 23.65 23.90 0.1M
2023-04-05 23.02 24.06 23.02 23.67 0.1M
2023-04-03 22.21 23.41 22.21 23.18 0.1M
2023-03-31 22.39 22.86 22.17 22.51 0.1M
2023-03-29 22.63 23.01 22.00 22.17 0.3M
2023-03-28 23.00 23.64 22.55 22.77 0.2M
2023-03-27 23.91 24.07 22.30 22.70 0.2M
2023-03-24 24.09 24.30 23.83 23.92 0.1M
2023-03-23 24.10 24.45 23.97 24.04 0.0M
2023-03-22 24.20 24.62 24.07 24.21 0.1M
2023-03-21 24.40 24.75 23.60 24.12 0.2M
2023-03-20 25.21 25.60 24.09 24.42 0.1M
2023-03-17 25.00 25.39 23.62 25.10 0.1M
2023-03-16 24.91 25.12 24.51 24.53 0.1M
2023-03-15 25.23 25.60 24.81 24.95 0.1M
2023-03-14 25.15 25.31 24.72 25.21 0.1M
2023-03-13 25.52 26.08 24.86 25.08 0.2M
2023-03-10 26.37 26.50 25.44 26.00 0.2M
2023-03-09 24.84 26.88 24.84 26.20 0.7M
2023-03-08 25.23 25.23 24.70 24.82 0.2M
2023-03-06 25.99 25.99 25.10 25.25 0.2M
2023-03-03 25.20 25.89 25.15 25.25 0.3M
2023-03-02 25.40 25.69 25.13 25.43 0.2M
2023-03-01 25.22 25.84 25.22 25.44 0.1M
2023-02-28 25.20 25.86 25.20 25.38 0.1M
2023-02-27 25.61 25.87 25.01 25.31 0.2M
2023-02-24 26.80 26.80 25.71 25.89 0.1M
2023-02-23 26.46 26.46 25.70 25.90 0.1M
2023-02-22 26.21 26.53 25.85 26.06 0.2M
2023-02-21 26.29 26.81 26.28 26.50 0.2M
2023-02-20 26.50 26.77 26.30 26.43 0.2M
2023-02-17 27.17 27.27 26.38 26.51 0.1M
2023-02-16 27.01 27.63 26.86 27.15 0.4M
2023-02-15 26.35 27.27 26.35 26.99 0.1M
2023-02-14 26.82 27.30 26.48 26.72 0.1M
2023-02-13 27.13 27.48 26.30 26.73 0.3M
2023-02-10 27.30 27.52 27.09 27.14 0.0M
2023-02-09 27.10 27.65 27.00 27.30 0.3M
2023-02-08 28.09 28.09 27.02 27.17 0.2M
2023-02-07 27.98 28.10 27.51 27.75 0.1M
2023-02-06 27.47 28.58 27.37 27.57 0.3M
2023-02-03 30.33 30.89 28.70 28.79 0.4M
2023-02-02 30.97 30.97 29.82 30.00 0.5M
2023-02-01 31.47 31.84 29.97 30.27 0.2M
2023-01-31 30.36 31.20 28.52 30.92 1.0M
2023-01-30 30.65 32.07 30.65 31.37 0.2M
2023-01-27 32.21 32.84 30.80 31.26 0.2M
2023-01-25 32.20 33.20 31.71 32.09 0.2M
2023-01-24 33.01 33.70 32.50 32.65 0.3M
2023-01-23 33.64 34.00 33.10 33.29 0.1M
2023-01-20 34.21 34.23 33.39 33.57 0.2M
2023-01-19 34.40 34.93 34.00 34.13 0.5M
2023-01-18 34.70 35.14 33.65 34.55 0.4M
2023-01-17 32.39 34.55 32.39 34.02 0.9M
2023-01-16 33.81 34.56 32.40 32.61 0.6M
2023-01-13 31.11 33.99 31.11 33.59 0.9M
2023-01-12 32.40 32.48 31.10 31.57 0.5M
2023-01-11 33.40 33.44 32.30 32.60 0.5M
2023-01-10 33.35 34.20 32.31 33.93 1.1M
2023-01-09 34.03 35.90 33.04 33.35 4.4M
2023-01-06 28.54 33.02 28.40 32.94 5.2M
2023-01-05 27.64 27.81 27.06 27.52 0.1M
2023-01-04 28.05 28.05 27.38 27.60 0.0M
2023-01-03 27.10 27.93 27.10 27.63 0.0M
2023-01-02 26.61 27.30 26.61 27.24 0.0M