BSE - Free Realtime Quote INR

Sigma Solve Limited (SIGMA.BO)

Compare
335.20 +2.45 (+0.74%)
As of 11:14 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2024 340.85 341.55 333.75 335.20 335.20 141
Oct 29, 2024 343.00 357.85 331.35 332.75 332.75 1,077
Oct 28, 2024 331.10 345.00 327.50 336.10 336.10 3,234
Oct 25, 2024 361.50 364.75 345.10 351.55 351.55 2,606
Oct 24, 2024 312.00 355.05 312.00 352.25 352.25 1,283
Oct 23, 2024 346.00 358.00 346.00 351.70 351.70 2,606
Oct 22, 2024 362.00 367.60 355.00 358.80 358.80 1,940
Oct 21, 2024 370.25 371.35 367.00 367.80 367.80 117
Oct 18, 2024 376.80 384.90 365.00 373.25 373.25 1,503
Oct 17, 2024 385.00 385.00 375.00 377.50 377.50 497
Oct 16, 2024 373.70 384.60 372.80 381.00 381.00 270
Oct 15, 2024 380.00 385.00 370.60 373.20 373.20 1,154
Oct 14, 2024 371.35 378.00 371.35 376.00 376.00 440
Oct 11, 2024 380.00 380.00 368.55 374.75 374.75 265
Oct 10, 2024 379.90 379.90 369.00 371.30 371.30 400
Oct 9, 2024 378.05 378.05 364.60 369.05 369.05 2,604
Oct 8, 2024 350.10 374.95 350.10 373.55 373.55 445
Oct 7, 2024 380.00 380.00 352.70 355.40 355.40 1,201
Oct 4, 2024 373.95 375.25 370.75 373.70 373.70 1,254
Oct 3, 2024 379.40 379.40 368.15 373.90 373.90 895
Oct 1, 2024 381.80 382.90 377.50 377.75 377.75 358
Sep 30, 2024 382.95 384.00 378.05 381.20 381.20 1,354
Sep 27, 2024 389.00 389.30 380.40 383.15 383.15 2,942
Sep 26, 2024 386.45 386.55 380.65 383.60 383.60 810
Sep 25, 2024 385.00 391.95 380.00 386.80 386.80 1,626
Sep 24, 2024 380.25 384.10 379.50 381.10 381.10 1,410
Sep 23, 2024 387.90 387.90 376.75 384.85 384.85 1,183
Sep 20, 2024 382.55 384.70 379.00 380.25 380.25 2,495
Sep 19, 2024 385.00 385.20 377.30 382.50 382.50 568
Sep 18, 2024 395.20 395.20 379.15 381.15 381.15 806
Sep 17, 2024 401.80 401.80 387.05 388.70 388.70 729
Sep 16, 2024 385.05 401.00 383.55 397.10 397.10 1,457
Sep 13, 2024 385.00 390.80 378.00 388.65 388.65 922
Sep 12, 2024 383.50 390.50 383.50 384.50 384.50 1,483
Sep 11, 2024 386.00 387.50 383.00 383.50 383.50 731
Sep 10, 2024 386.05 387.15 384.00 385.00 385.00 165
Sep 9, 2024 401.00 401.00 379.60 382.85 382.85 414
Sep 6, 2024 424.95 424.95 388.00 391.25 391.25 1,511
Sep 5, 2024 385.25 397.95 385.25 387.90 387.90 1,137
Sep 4, 2024 395.85 396.75 390.00 393.65 393.65 789
Sep 3, 2024 395.05 402.25 395.00 397.30 397.30 437
Sep 2, 2024 399.70 403.55 392.60 395.40 395.40 2,034
Aug 30, 2024 395.25 404.70 393.55 399.70 399.70 240
Aug 29, 2024 408.00 410.00 398.40 401.55 401.55 2,588
Aug 28, 2024 417.15 417.15 401.95 403.05 403.05 1,566
Aug 26, 2024 399.00 400.00 383.35 395.55 395.55 2,405
Aug 23, 2024 387.60 394.05 382.85 383.45 383.45 1,571
Aug 22, 2024 405.00 405.00 388.30 389.90 389.90 1,805
Aug 21, 2024 399.00 428.80 395.75 397.80 397.80 16,761
Aug 20, 2024 380.10 403.00 380.10 392.20 392.20 677
Aug 19, 2024 370.00 377.60 360.00 366.85 366.85 2,416
Aug 16, 2024 368.00 369.55 363.00 365.05 365.05 2,549
Aug 14, 2024 382.65 384.95 349.95 365.40 365.40 8,692
Aug 13, 2024 0.50 Dividend
Aug 13, 2024 386.00 389.90 380.00 381.55 381.55 2,388
Aug 12, 2024 380.00 389.85 380.00 385.40 384.90 1,543
Aug 9, 2024 390.00 393.30 386.40 387.50 387.00 389
Aug 8, 2024 382.50 388.70 380.85 387.15 386.65 964
Aug 7, 2024 391.35 391.35 380.10 382.50 382.00 594
Aug 6, 2024 395.05 395.05 379.00 379.95 379.46 2,638
Aug 5, 2024 365.00 400.40 350.00 387.30 386.80 3,008
Aug 2, 2024 401.30 405.15 399.80 402.20 401.68 1,774
Aug 1, 2024 404.05 406.05 400.85 401.65 401.13 1,352
Jul 31, 2024 404.95 406.15 401.30 406.00 405.47 366
Jul 30, 2024 404.65 409.30 403.70 404.95 404.42 1,868
Jul 29, 2024 402.00 412.75 399.80 404.65 404.13 2,841
Jul 26, 2024 409.00 411.15 406.00 407.95 407.42 238
Jul 25, 2024 409.65 413.15 406.00 409.20 408.67 747
Jul 24, 2024 409.50 412.30 405.60 408.50 407.97 1,652
Jul 23, 2024 406.50 410.95 399.80 409.85 409.32 1,148
Jul 22, 2024 426.95 426.95 401.50 405.85 405.32 3,811
Jul 19, 2024 429.60 429.60 416.90 417.30 416.76 3,064
Jul 18, 2024 433.95 433.95 409.25 421.15 420.60 2,335
Jul 16, 2024 416.65 426.75 413.80 416.90 416.36 2,079
Jul 15, 2024 434.00 434.00 413.80 418.25 417.71 4,844
Jul 12, 2024 419.00 427.40 407.10 424.60 424.05 1,061
Jul 11, 2024 420.05 422.25 406.50 410.55 410.02 3,111
Jul 10, 2024 434.00 434.00 416.30 421.70 421.15 406
Jul 9, 2024 435.00 435.00 422.10 425.25 424.70 542
Jul 8, 2024 435.00 444.75 422.15 426.20 425.65 3,219
Jul 5, 2024 415.05 425.60 410.00 424.55 424.00 5,974
Jul 4, 2024 412.05 429.00 412.05 421.30 420.75 4,332
Jul 3, 2024 417.00 420.00 409.00 412.05 411.52 5,738
Jul 2, 2024 410.05 419.65 407.25 417.60 417.06 1,601
Jul 1, 2024 405.00 423.20 403.45 415.55 415.01 2,741
Jun 28, 2024 413.00 413.00 398.50 403.65 403.13 1,313
Jun 27, 2024 405.00 412.00 401.95 405.05 404.52 1,451
Jun 26, 2024 395.00 406.95 395.00 402.75 402.23 1,173
Jun 25, 2024 433.40 433.40 402.75 407.95 407.42 649
Jun 24, 2024 404.00 420.40 400.00 414.75 414.21 1,513
Jun 21, 2024 399.50 402.65 397.00 400.25 399.73 3,768
Jun 20, 2024 397.50 399.65 393.85 396.85 396.34 819
Jun 19, 2024 397.70 400.10 394.05 397.55 397.03 801
Jun 18, 2024 404.50 404.50 391.60 391.90 391.39 865
Jun 14, 2024 405.00 405.00 394.30 395.05 394.54 3,147
Jun 13, 2024 404.90 404.90 397.75 400.00 399.48 675
Jun 12, 2024 380.00 397.35 380.00 397.10 396.58 265
Jun 11, 2024 390.10 396.35 390.10 392.60 392.09 905
Jun 10, 2024 390.05 407.10 390.05 396.80 396.29 2,639
Jun 7, 2024 400.55 400.95 397.15 400.30 399.78 287
Jun 6, 2024 389.75 400.15 389.70 391.20 390.69 1,030
Jun 5, 2024 369.00 389.15 357.00 382.10 381.60 3,921
Jun 4, 2024 394.90 394.90 349.05 359.20 358.73 10,325
Jun 3, 2024 404.00 404.00 378.00 382.15 381.65 1,642
May 31, 2024 404.30 404.30 389.00 391.75 391.24 1,661
May 30, 2024 399.10 400.00 390.20 392.85 392.34 1,500
May 29, 2024 403.15 403.15 397.10 399.15 398.63 710
May 28, 2024 448.95 448.95 400.40 403.15 402.63 8,318
May 27, 2024 395.05 477.00 395.05 434.85 434.29 9,281
May 24, 2024 400.05 400.80 395.00 397.80 397.28 1,611
May 23, 2024 404.25 404.25 397.00 399.65 399.13 1,039
May 22, 2024 408.00 408.00 400.00 400.90 400.38 400
May 21, 2024 407.00 410.25 399.15 404.05 403.53 3,052
May 17, 2024 394.20 398.75 392.35 397.05 396.53 372
May 16, 2024 400.00 401.85 394.40 396.25 395.74 947
May 15, 2024 397.00 407.45 396.45 399.75 399.23 1,451
May 14, 2024 398.45 410.95 398.45 404.50 403.98 1,353
May 13, 2024 400.55 406.00 386.25 397.10 396.58 1,525
May 10, 2024 390.00 400.50 388.00 400.40 399.88 899
May 9, 2024 395.05 397.55 390.00 390.50 389.99 345
May 8, 2024 381.05 403.50 381.05 394.55 394.04 1,678
May 7, 2024 405.35 405.35 391.55 396.15 395.64 1,819
May 6, 2024 429.50 429.50 402.05 405.35 404.82 977
May 3, 2024 404.00 417.55 400.85 414.80 414.26 2,871
May 2, 2024 408.95 408.95 401.40 402.85 402.33 1,050
Apr 30, 2024 400.05 409.00 400.05 406.65 406.12 1,092
Apr 29, 2024 428.95 428.95 398.25 407.20 406.67 1,964
Apr 26, 2024 413.05 415.60 406.60 409.35 408.82 1,285
Apr 25, 2024 414.00 415.40 408.15 413.05 412.51 1,285
Apr 24, 2024 414.00 414.95 404.95 406.95 406.42 1,568
Apr 23, 2024 400.05 414.95 400.05 406.80 406.27 1,294
Apr 22, 2024 405.00 410.20 403.75 407.50 406.97 348
Apr 19, 2024 400.00 408.00 395.25 402.90 402.38 1,334
Apr 18, 2024 400.00 420.85 400.00 405.90 405.37 1,101
Apr 16, 2024 376.05 403.00 376.05 393.65 393.14 1,002
Apr 15, 2024 330.05 407.25 330.05 392.85 392.34 5,280
Apr 12, 2024 425.00 425.00 403.80 409.20 408.67 311
Apr 10, 2024 410.05 410.05 402.40 404.70 404.17 2,686
Apr 9, 2024 425.30 425.30 405.30 408.75 408.22 3,145
Apr 8, 2024 439.95 439.95 418.90 421.05 420.50 1,707
Apr 5, 2024 432.35 437.45 424.95 427.05 426.50 2,632
Apr 4, 2024 442.00 455.00 431.65 431.75 431.19 9,938
Apr 3, 2024 439.85 455.00 431.75 441.45 440.88 12,180
Apr 2, 2024 467.85 467.85 426.00 434.10 433.54 16,664
Apr 1, 2024 371.65 426.70 371.65 426.70 426.15 11,210
Mar 28, 2024 360.10 365.05 351.50 355.60 355.14 1,737
Mar 27, 2024 374.95 374.95 345.90 357.10 356.64 1,712
Mar 26, 2024 391.95 391.95 365.10 367.60 367.12 5,003
Mar 22, 2024 385.00 387.70 380.70 383.80 383.30 1,810
Mar 21, 2024 389.45 390.75 377.70 383.20 382.70 814
Mar 20, 2024 394.85 394.85 380.00 383.30 382.80 1,755
Mar 19, 2024 393.95 399.00 384.05 388.25 387.75 1,625
Mar 18, 2024 407.30 407.30 380.00 389.60 389.09 3,105
Mar 15, 2024 399.95 402.00 389.60 399.30 398.78 2,209
Mar 14, 2024 358.95 398.00 350.00 388.25 387.75 1,194
Mar 13, 2024 383.95 383.95 353.75 355.85 355.39 4,948
Mar 12, 2024 399.95 399.95 363.30 370.55 370.07 6,991
Mar 11, 2024 401.70 401.70 386.50 388.70 388.20 1,490
Mar 7, 2024 399.95 400.35 385.00 393.80 393.29 6,938
Mar 6, 2024 404.60 404.60 390.10 395.25 394.74 4,625
Mar 5, 2024 415.95 415.95 402.50 404.60 404.08 2,492
Mar 4, 2024 423.95 423.95 410.95 411.75 411.22 952
Mar 1, 2024 429.95 429.95 415.00 416.25 415.71 2,991
Feb 29, 2024 425.20 426.10 420.00 421.90 421.35 492
Feb 28, 2024 430.30 430.30 420.00 421.30 420.75 1,303
Feb 27, 2024 433.60 433.60 424.00 426.40 425.85 653
Feb 26, 2024 423.05 436.95 423.05 427.80 427.24 1,784
Feb 23, 2024 440.05 443.10 427.60 431.65 431.09 700
Feb 22, 2024 425.60 438.70 425.00 435.70 435.13 547
Feb 21, 2024 425.00 439.95 421.55 425.10 424.55 3,205
Feb 20, 2024 446.00 446.00 431.30 433.70 433.14 3,929
Feb 19, 2024 430.00 450.00 428.30 439.00 438.43 938
Feb 16, 2024 435.00 442.35 424.00 427.80 427.24 807
Feb 15, 2024 448.20 455.85 357.00 429.35 428.79 5,668
Feb 14, 2024 440.00 445.00 419.00 431.20 430.64 3,109
Feb 13, 2024 445.65 448.65 421.00 425.65 425.10 2,457
Feb 12, 2024 442.45 449.90 435.00 438.25 437.68 1,599
Feb 9, 2024 469.95 471.25 435.00 441.60 441.03 3,976
Feb 8, 2024 475.00 492.60 459.00 467.35 466.74 1,556
Feb 7, 2024 454.90 472.95 449.95 469.30 468.69 1,183
Feb 6, 2024 446.50 460.00 446.50 452.10 451.51 385
Feb 5, 2024 462.80 465.00 442.70 446.35 445.77 4,542
Feb 2, 2024 459.80 462.80 455.00 458.60 458.01 1,861
Feb 1, 2024 470.90 470.90 458.10 459.40 458.80 465
Jan 31, 2024 470.00 484.90 452.80 461.00 460.40 3,739
Jan 30, 2024 470.00 474.35 455.70 461.70 461.10 1,650
Jan 29, 2024 487.30 487.40 455.00 461.95 461.35 5,238
Jan 25, 2024 493.05 493.05 476.60 479.80 479.18 377
Jan 24, 2024 484.00 486.95 476.00 482.95 482.32 1,281
Jan 23, 2024 470.15 490.00 470.15 483.15 482.52 4,231
Jan 19, 2024 479.50 498.10 473.65 478.45 477.83 2,703
Jan 17, 2024 470.10 478.35 470.00 475.85 475.23 1,791
Jan 16, 2024 480.50 484.50 470.00 477.85 477.23 842
Jan 15, 2024 499.00 499.00 476.55 480.45 479.83 2,641
Jan 12, 2024 484.45 499.20 480.10 486.85 486.22 1,397
Jan 11, 2024 486.00 491.25 469.95 474.55 473.93 4,321
Jan 10, 2024 504.85 504.85 479.00 481.85 481.22 4,125
Jan 9, 2024 509.95 510.00 485.35 495.75 495.11 3,066
Jan 8, 2024 509.00 509.00 497.30 500.75 500.10 2,249
Jan 5, 2024 505.00 505.00 494.00 498.80 498.15 2,523
Jan 4, 2024 505.00 508.20 498.00 502.65 502.00 2,583
Jan 3, 2024 503.00 510.10 487.85 498.45 497.80 4,082
Jan 2, 2024 513.85 516.50 497.00 504.05 503.40 4,486
Jan 1, 2024 483.00 509.00 476.35 503.75 503.10 12,224
Dec 29, 2023 479.95 479.95 463.05 467.65 467.04 3,672
Dec 28, 2023 477.45 477.45 465.05 470.50 469.89 6,026
Dec 27, 2023 471.45 484.05 462.65 477.45 476.83 7,842
Dec 26, 2023 453.00 465.00 451.90 458.45 457.86 4,421
Dec 22, 2023 458.50 462.00 452.20 458.80 458.20 4,381
Dec 21, 2023 432.00 460.30 432.00 453.30 452.71 3,818
Dec 20, 2023 460.95 474.35 443.95 447.45 446.87 6,774
Dec 19, 2023 480.00 491.00 452.00 459.20 458.60 9,581
Dec 18, 2023 445.05 480.05 445.05 471.50 470.89 4,362
Dec 15, 2023 467.00 467.00 452.15 454.00 453.41 5,713
Dec 14, 2023 453.80 461.20 449.00 459.60 459.00 6,398
Dec 13, 2023 449.95 462.10 425.70 449.15 448.57 7,007
Dec 12, 2023 450.05 457.00 441.55 444.25 443.67 5,459
Dec 11, 2023 470.00 470.50 445.05 448.65 448.07 6,861
Dec 8, 2023 430.15 469.25 424.90 461.25 460.65 9,787
Dec 7, 2023 444.90 444.90 424.00 426.60 426.05 6,275
Dec 6, 2023 445.75 445.75 430.00 436.30 435.73 9,827
Dec 5, 2023 465.00 465.95 435.80 440.70 440.13 11,142
Dec 4, 2023 455.05 462.20 445.55 451.65 451.06 8,695
Dec 1, 2023 458.95 462.90 451.80 452.95 452.36 7,359
Nov 30, 2023 453.55 461.50 450.00 453.15 452.56 5,802
Nov 29, 2023 463.95 463.95 452.50 454.35 453.76 6,652
Nov 28, 2023 472.40 472.40 455.00 457.90 457.31 6,296
Nov 24, 2023 461.00 463.95 448.30 460.60 460.00 9,509
Nov 23, 2023 465.00 465.00 445.55 460.35 459.75 7,039
Nov 22, 2023 454.95 462.30 448.65 459.90 459.30 6,467
Nov 21, 2023 462.55 462.55 440.00 447.55 446.97 6,182
Nov 20, 2023 467.00 468.95 451.00 452.75 452.16 7,151
Nov 17, 2023 465.05 465.30 457.05 465.20 464.60 5,760
Nov 16, 2023 470.00 475.10 455.60 462.40 461.80 6,826
Nov 15, 2023 470.00 479.95 457.75 460.55 459.95 6,124
Nov 13, 2023 464.00 475.00 458.10 461.65 461.05 7,362
Nov 10, 2023 458.50 458.50 458.50 458.50 457.91 3,015
Nov 9, 2023 512.50 518.00 482.60 482.60 481.97 8,015
Nov 8, 2023 510.85 514.50 505.00 507.95 507.29 5,906
Nov 7, 2023 511.95 512.45 500.05 507.15 506.49 6,569
Nov 6, 2023 518.00 520.35 500.00 505.30 504.64 7,302
Nov 3, 2023 515.00 518.00 500.10 507.25 506.59 7,723
Nov 2, 2023 526.00 526.00 505.30 506.95 506.29 5,433
Nov 1, 2023 537.00 537.00 492.00 501.85 501.20 8,955
Oct 31, 2023 500.00 511.70 494.75 511.70 511.04 9,608
Oct 30, 2023 511.00 519.45 485.10 487.35 486.72 5,986

Related Tickers