U.S. markets closed

Sigma Solve Limited (SIGMA.NS)

NSE - NSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
397.15-18.20 (-4.38%)
Al cierre: 03:29PM IST
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 2024391.05401.00387.10399.50399.504,123
09 may 2024390.10398.45390.10391.05391.054,550
08 may 2024395.00405.45393.25395.10395.105,205
07 may 2024402.00410.10390.10395.75395.755,702
06 may 2024418.90419.35400.90403.85403.858,062
03 may 2024404.85418.90401.05415.35415.359,396
02 may 2024403.90406.95400.10402.35402.358,056
30 abr 2024409.00409.00403.75407.00407.004,292
29 abr 2024413.00413.50401.60406.45406.455,311
26 abr 2024416.50416.50407.00409.30409.303,549
25 abr 2024415.00416.75405.00412.55412.5511,398
24 abr 2024414.00414.95404.55406.75406.755,738
23 abr 2024402.95414.95402.55406.80406.804,307
22 abr 2024405.95409.95402.00405.55405.556,636
19 abr 2024406.40409.95395.60405.75405.754,970
18 abr 2024400.00419.90400.00405.05405.059,984
16 abr 2024393.30403.25392.05394.25394.259,863
15 abr 2024400.00405.95381.55393.35393.3514,640
12 abr 2024407.30411.35400.55408.90408.906,497
10 abr 2024410.10418.20402.00405.25405.256,581
09 abr 2024419.45425.45405.05407.85407.857,409
08 abr 2024436.00436.15410.00419.60419.609,505
05 abr 2024437.05438.70425.00426.15426.1512,071
04 abr 2024449.95455.00426.30431.10431.1053,909
03 abr 2024435.90456.90435.90442.00442.0061,434
02 abr 2024449.00464.90425.00433.30433.30163,038
01 abr 2024367.50427.25367.50427.25427.2522,939
28 mar 2024362.00369.95350.00356.05356.0515,728
27 mar 2024372.00372.30358.05360.05360.0532,056
26 mar 2024385.00389.90366.10368.10368.1012,124
22 mar 2024385.00388.75380.30383.20383.205,285
21 mar 2024392.90392.90378.05383.05383.0511,010
20 mar 2024394.00394.00380.00383.65383.655,026
19 mar 2024390.00394.90383.60386.30386.305,151
18 mar 2024405.00405.00381.00389.65389.655,292
15 mar 2024------
14 mar 2024341.10394.95341.10387.45387.4511,702
13 mar 2024374.00379.45352.00356.15356.1515,544
12 mar 2024394.50394.50359.05369.60369.6019,637
11 mar 2024402.00402.00385.00386.95386.9512,708
07 mar 2024392.05400.00385.00394.80394.8013,375
06 mar 2024408.00408.00385.00392.80392.8020,016
05 mar 2024411.25415.60400.00404.60404.6012,851
04 mar 2024417.45421.95410.00411.05411.0512,092
01 mar 2024427.85427.85414.55416.35416.3512,138
29 feb 2024425.90425.95415.10420.45420.458,270
28 feb 2024427.55432.95419.10421.70421.709,758
27 feb 2024430.00433.65424.95427.55427.558,066
26 feb 2024437.50437.50420.00428.15428.157,419
23 feb 2024444.30447.85428.10431.05431.0510,130
22 feb 2024429.80441.25424.50437.75437.7514,547
21 feb 2024430.00439.50421.55425.65425.6511,560
20 feb 2024442.00442.95431.50433.55433.5511,567
19 feb 2024432.90442.80429.55437.80437.806,313
16 feb 2024434.45439.95424.00428.30428.3012,597
15 feb 2024449.00456.95421.15429.65429.6524,557
14 feb 2024433.00441.20417.00432.35432.3526,374
13 feb 2024447.95453.30419.95426.40426.4027,622
12 feb 2024441.00449.20435.05441.05441.0515,008
09 feb 2024477.85477.85435.00442.45442.4535,523
08 feb 2024479.00491.00459.95462.00462.0010,341
07 feb 2024450.10473.20450.10469.00469.0010,179
06 feb 2024463.25463.25449.05453.25453.258,877
05 feb 2024467.75467.75441.10447.65447.6517,406
02 feb 2024458.90464.65450.00460.30460.307,457
01 feb 2024477.65477.65457.35458.85458.857,951
31 ene 2024488.70488.70454.00462.20462.2012,266
30 ene 2024474.00474.00455.00461.10461.1012,990
29 ene 2024487.90487.90453.10460.80460.8021,398
25 ene 2024489.90489.90477.05479.20479.205,773
24 ene 2024489.00489.00476.50483.30483.308,689
23 ene 2024477.00496.85473.05482.20482.2011,779
19 ene 2024485.50498.00475.00483.65483.6524,155
18 ene 2024485.85485.85460.00472.70472.707,708
17 ene 2024468.55487.85468.55476.05476.055,713
16 ene 2024490.85490.85470.10475.15475.158,418
15 ene 2024485.85485.85485.85485.85485.85-
12 ene 2024482.85499.85480.00485.85485.8516,817
11 ene 2024486.30491.45469.95475.70475.7015,238
10 ene 2024497.00500.00476.00482.00482.0015,752
09 ene 2024503.90513.00488.80495.25495.2515,985
08 ene 2024509.95509.95495.55500.80500.8011,071
05 ene 2024505.00505.00491.05497.80497.8010,655
04 ene 2024505.00508.00497.05503.20503.2015,498
03 ene 2024513.90513.90490.00498.20498.2020,128
02 ene 2024503.15515.00493.05503.85503.8528,104
01 ene 2024479.90510.00475.55502.75502.7561,696
29 dic 2023477.00477.00463.00465.90465.9012,129
28 dic 2023478.80483.85464.10470.55470.5514,531
27 dic 2023459.95486.50459.95477.50477.5025,229
26 dic 2023450.85467.15450.85458.05458.0511,326
22 dic 2023459.95462.55450.50457.70457.706,811
21 dic 2023452.00461.85444.80453.15453.1510,885
20 dic 2023451.00475.00445.00449.40449.4019,628
19 dic 2023480.00489.80449.90458.50458.5032,347
18 dic 2023459.90480.00457.05471.40471.4026,865
15 dic 2023461.75461.75450.50455.25455.259,675
14 dic 2023454.50463.10445.00455.00455.0024,516
13 dic 2023445.05464.00428.00450.55450.5514,856
12 dic 2023460.00460.00440.00445.30445.3015,614
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...