NSE - Free Realtime Quote INR

Sigma Solve Limited (SIGMA.NS)

Compare
335.05
-16.05
(-4.58%)
As of 12:09:38 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 345.85 356.00 334.35 335.05 335.05 19,896
Jan 10, 2025 345.35 358.65 336.05 351.10 351.10 25,210
Jan 9, 2025 349.40 351.90 338.75 345.35 345.35 26,491
Jan 8, 2025 360.35 360.35 342.00 347.70 347.70 26,235
Jan 7, 2025 340.15 369.00 338.20 356.80 356.80 39,870
Jan 6, 2025 350.10 353.80 336.35 340.15 340.15 27,369
Jan 3, 2025 353.60 369.90 352.05 353.35 353.35 31,371
Jan 2, 2025 331.50 374.50 327.80 351.75 351.75 82,753
Jan 1, 2025 325.00 333.15 323.60 329.85 329.85 7,947
Dec 31, 2024 331.70 331.70 318.40 323.30 323.30 30,290
Dec 30, 2024 342.90 349.25 313.60 331.70 331.70 28,274
Dec 27, 2024 342.45 349.70 334.00 341.10 341.10 21,060
Dec 26, 2024 351.50 351.50 337.10 342.10 342.10 23,314
Dec 24, 2024 339.00 359.65 338.90 349.75 349.75 25,157
Dec 23, 2024 335.00 346.15 334.95 337.25 337.25 20,700
Dec 20, 2024 348.70 351.75 336.05 336.80 336.80 24,635
Dec 19, 2024 352.00 355.95 344.10 346.85 346.85 22,762
Dec 18, 2024 360.85 361.90 355.15 356.65 356.65 19,223
Dec 17, 2024 359.60 364.80 359.30 360.20 360.20 19,013
Dec 16, 2024 358.00 364.95 358.00 362.90 362.90 20,869
Dec 13, 2024 370.95 371.30 358.55 361.10 361.10 26,587
Dec 12, 2024 371.85 380.40 368.00 372.95 372.95 25,034
Dec 11, 2024 383.45 387.70 370.50 375.75 375.75 22,105
Dec 10, 2024 375.15 393.50 370.00 378.35 378.35 61,963
Dec 9, 2024 383.75 383.75 366.60 369.90 369.90 20,880
Dec 6, 2024 368.00 380.00 368.00 370.65 370.65 22,360
Dec 5, 2024 372.10 380.00 363.00 371.55 371.55 23,360
Dec 4, 2024 386.80 388.00 366.00 366.65 366.65 32,929
Dec 3, 2024 383.00 395.90 370.95 378.60 378.60 45,857
Dec 2, 2024 348.90 400.00 344.05 382.30 382.30 100,448
Nov 29, 2024 361.00 363.75 346.90 348.90 348.90 6,957
Nov 28, 2024 369.40 369.40 351.35 356.15 356.15 16,859
Nov 27, 2024 375.00 381.75 360.35 369.40 369.40 35,508
Nov 26, 2024 369.75 415.00 360.25 382.35 382.35 168,718
Nov 25, 2024 321.90 378.60 321.15 364.45 364.45 156,706
Nov 22, 2024 323.75 325.90 314.35 315.50 315.50 4,773
Nov 21, 2024 309.00 320.00 306.55 315.00 315.00 3,920
Nov 19, 2024 311.60 328.95 311.35 315.20 315.20 6,742
Nov 18, 2024 302.10 324.85 302.10 311.60 311.60 14,838
Nov 14, 2024 336.75 341.30 325.95 330.55 330.55 8,641
Nov 13, 2024 350.10 350.70 332.50 335.70 335.70 4,977
Nov 12, 2024 349.30 353.45 345.00 348.90 348.90 3,331
Nov 11, 2024 353.95 361.80 350.00 351.55 351.55 3,122
Nov 8, 2024 354.70 355.00 346.00 350.50 350.50 3,153
Nov 7, 2024 369.00 369.00 352.10 354.45 354.45 2,917
Nov 6, 2024 351.80 358.95 347.05 356.45 356.45 2,871
Nov 5, 2024 353.70 355.00 345.10 349.30 349.30 4,545
Nov 4, 2024 369.00 369.00 345.00 346.75 346.75 3,248
Nov 1, 2024 355.00 369.40 342.00 357.60 357.60 3,432
Oct 31, 2024 355.00 360.00 341.50 353.85 353.85 4,710
Oct 30, 2024 334.80 345.95 334.50 337.10 337.10 11,672
Oct 29, 2024 363.95 363.95 333.00 333.80 333.80 9,931
Oct 28, 2024 340.00 348.80 327.10 336.20 336.20 8,100
Oct 25, 2024 364.70 364.70 344.50 348.80 348.80 6,170
Oct 24, 2024 354.70 355.95 350.05 350.85 350.85 3,601
Oct 23, 2024 352.75 357.75 350.95 352.60 352.60 3,898
Oct 22, 2024 361.10 369.10 356.55 358.75 358.75 5,516
Oct 21, 2024 373.55 374.95 366.00 367.35 367.35 3,841
Oct 18, 2024 377.65 379.90 367.55 373.55 373.55 3,119
Oct 17, 2024 385.00 385.00 373.95 376.80 376.80 3,279
Oct 16, 2024 376.00 384.00 371.65 383.30 383.30 3,054
Oct 15, 2024 384.90 386.15 370.60 373.95 373.95 5,269
Oct 14, 2024 375.00 378.00 371.85 377.15 377.15 2,563
Oct 11, 2024 374.50 374.50 368.00 373.60 373.60 2,421
Oct 10, 2024 372.85 374.80 370.05 373.70 373.70 2,300
Oct 9, 2024 375.80 382.95 366.35 369.70 369.70 4,472
Oct 8, 2024 360.00 373.95 354.05 372.70 372.70 4,121
Oct 7, 2024 365.00 378.00 351.05 355.85 355.85 9,150
Oct 4, 2024 371.00 376.80 370.05 374.15 374.15 3,633
Oct 3, 2024 376.00 379.40 371.90 373.05 373.05 5,241
Oct 1, 2024 378.05 385.95 375.15 379.40 379.40 3,281
Sep 30, 2024 384.00 384.95 378.15 381.85 381.85 2,982
Sep 27, 2024 383.40 388.85 380.10 382.95 382.95 4,905
Sep 26, 2024 381.35 389.60 381.25 382.50 382.50 3,123
Sep 25, 2024 381.10 391.15 379.60 385.80 385.80 7,073
Sep 24, 2024 384.55 384.55 376.10 381.10 381.10 3,956
Sep 23, 2024 384.00 387.15 376.35 384.55 384.55 3,672
Sep 20, 2024 382.35 389.30 377.55 379.75 379.75 3,657
Sep 19, 2024 385.00 385.00 377.35 380.80 380.80 4,072
Sep 18, 2024 394.90 395.30 377.00 382.35 382.35 6,590
Sep 17, 2024 403.90 403.90 387.80 389.50 389.50 4,372
Sep 16, 2024 392.95 399.65 390.25 397.45 397.45 4,703
Sep 13, 2024 385.00 391.20 382.55 388.10 388.10 2,470
Sep 12, 2024 383.45 394.90 382.05 384.50 384.50 4,278
Sep 11, 2024 385.10 387.45 382.00 383.45 383.45 2,574
Sep 10, 2024 387.15 390.90 383.00 384.95 384.95 3,263
Sep 9, 2024 396.80 397.90 382.00 383.80 383.80 4,875
Sep 6, 2024 399.95 399.95 390.00 391.50 391.50 3,869
Sep 5, 2024 399.95 399.95 386.20 387.80 387.80 4,879
Sep 4, 2024 390.10 399.25 390.10 393.35 393.35 2,298
Sep 3, 2024 403.90 403.90 394.00 396.85 396.85 3,327
Sep 2, 2024 404.00 404.00 392.55 397.50 397.50 4,483
Aug 30, 2024 404.00 407.95 393.35 398.90 398.90 5,065
Aug 29, 2024 406.20 414.90 400.00 403.80 403.80 7,455
Aug 28, 2024 412.90 414.10 402.00 402.90 402.90 6,388
Aug 27, 2024 401.70 415.00 395.50 410.60 410.60 14,354
Aug 26, 2024 389.00 405.00 383.10 395.75 395.75 8,416
Aug 23, 2024 393.95 393.95 382.00 383.10 383.10 8,535
Aug 22, 2024 404.00 404.00 386.00 390.20 390.20 9,224
Aug 21, 2024 396.00 431.65 396.00 397.95 397.95 59,877
Aug 20, 2024 383.00 405.00 376.15 391.85 391.85 30,192
Aug 19, 2024 362.00 377.90 361.95 368.80 368.80 9,202
Aug 16, 2024 372.00 372.00 362.00 365.20 365.20 10,341
Aug 14, 2024 388.00 388.00 347.65 366.50 366.50 13,205
Aug 13, 2024 0.50 Dividend
Aug 13, 2024 399.85 399.85 379.00 381.05 381.05 4,278
Aug 12, 2024 389.90 389.90 380.20 384.35 383.85 4,497
Aug 9, 2024 398.00 398.00 385.10 387.20 386.70 3,927
Aug 8, 2024 380.00 388.95 379.35 387.50 387.00 3,166
Aug 7, 2024 389.85 389.85 379.80 381.15 380.65 7,340
Aug 6, 2024 382.80 390.00 378.50 380.80 380.30 11,631
Aug 5, 2024 392.20 400.00 383.00 386.65 386.15 16,447
Aug 2, 2024 408.90 408.90 399.20 402.55 402.03 3,226
Aug 1, 2024 409.50 409.50 401.05 401.55 401.03 4,218
Jul 31, 2024 406.85 410.25 396.00 404.75 404.22 5,581
Jul 30, 2024 407.50 415.05 401.10 405.00 404.47 7,026
Jul 29, 2024 413.50 415.90 401.95 404.85 404.32 4,318
Jul 26, 2024 413.50 413.50 405.00 407.50 406.97 4,259
Jul 25, 2024 414.90 416.00 405.00 409.55 409.02 3,269
Jul 24, 2024 409.90 415.00 405.10 408.10 407.57 4,143
Jul 23, 2024 407.85 411.30 400.00 407.55 407.02 7,337
Jul 22, 2024 418.90 419.00 402.35 406.20 405.67 8,904
Jul 19, 2024 418.00 426.95 410.00 415.00 414.46 16,215
Jul 18, 2024 419.05 423.50 408.50 421.35 420.80 10,407
Jul 16, 2024 425.00 425.00 412.00 415.45 414.91 5,789
Jul 15, 2024 430.00 430.00 413.55 416.70 416.16 11,108
Jul 12, 2024 414.00 427.95 405.05 424.15 423.60 12,595
Jul 11, 2024 425.65 430.00 407.55 411.05 410.52 9,216
Jul 10, 2024 425.00 425.70 414.50 420.70 420.15 9,211
Jul 9, 2024 435.70 435.70 421.25 425.95 425.40 4,481
Jul 8, 2024 436.95 440.00 421.20 427.00 426.44 10,811
Jul 5, 2024 417.00 430.00 407.20 425.65 425.10 13,336
Jul 4, 2024 411.45 429.85 411.40 421.25 420.70 9,841
Jul 3, 2024 417.30 420.55 408.00 411.40 410.86 13,372
Jul 2, 2024 416.50 420.90 406.30 416.55 416.01 9,997
Jul 1, 2024 409.00 425.00 403.55 416.30 415.76 12,827
Jun 28, 2024 401.95 405.50 398.55 402.35 401.83 4,133
Jun 27, 2024 404.20 414.00 401.95 403.95 403.42 8,767
Jun 26, 2024 409.00 409.00 401.10 403.30 402.78 4,231
Jun 25, 2024 435.00 435.00 401.90 406.50 405.97 12,753
Jun 24, 2024 403.90 424.00 398.60 418.30 417.76 14,996
Jun 21, 2024 400.90 403.45 397.00 400.65 400.13 7,491
Jun 20, 2024 401.50 401.55 393.20 396.75 396.23 5,973
Jun 19, 2024 400.00 400.00 395.00 398.50 397.98 7,641
Jun 18, 2024 395.15 404.25 392.35 393.85 393.34 10,609
Jun 14, 2024 396.00 398.95 392.35 395.10 394.59 9,256
Jun 13, 2024 398.65 402.85 397.05 399.60 399.08 6,898
Jun 12, 2024 394.90 399.00 393.00 397.25 396.73 8,363
Jun 11, 2024 396.55 397.10 391.05 393.15 392.64 8,430
Jun 10, 2024 395.10 409.00 394.60 396.85 396.33 8,022
Jun 7, 2024 395.50 404.00 394.10 399.60 399.08 5,947
Jun 6, 2024 389.75 400.00 388.00 392.55 392.04 6,572
Jun 5, 2024 355.00 390.20 355.00 384.00 383.50 12,250
Jun 4, 2024 382.00 383.00 350.50 358.40 357.93 21,117
Jun 3, 2024 400.20 403.45 377.55 381.65 381.15 20,267
May 31, 2024 398.60 399.00 389.05 392.15 391.64 4,773
May 30, 2024 399.35 400.90 389.95 392.40 391.89 6,117
May 29, 2024 407.90 407.90 393.35 397.65 397.13 8,769
May 28, 2024 450.00 450.00 401.00 404.15 403.62 58,346
May 27, 2024 404.85 480.00 391.70 434.25 433.69 101,497
May 24, 2024 393.80 405.20 393.80 400.25 399.73 6,023
May 23, 2024 399.90 403.20 397.05 399.45 398.93 14,319
May 22, 2024 408.45 409.00 398.05 399.85 399.33 18,700
May 21, 2024 403.95 414.90 398.10 404.80 404.27 11,432
May 17, 2024 397.45 399.55 390.00 396.15 395.63 6,514
May 16, 2024 397.00 402.25 394.35 397.25 396.73 6,423
May 15, 2024 404.00 404.95 395.00 398.85 398.33 5,140
May 14, 2024 398.95 409.40 397.15 403.75 403.22 4,305
May 13, 2024 405.95 405.95 387.00 395.35 394.84 6,417
May 10, 2024 391.05 401.00 387.10 399.50 398.98 4,123
May 9, 2024 390.10 398.45 390.10 391.05 390.54 4,550
May 8, 2024 395.00 405.45 393.25 395.10 394.59 5,205
May 7, 2024 402.00 410.10 390.10 395.75 395.24 5,702
May 6, 2024 418.90 419.35 400.90 403.85 403.32 8,062
May 3, 2024 404.85 418.90 401.05 415.35 414.81 9,396
May 2, 2024 403.90 406.95 400.10 402.35 401.83 8,056
Apr 30, 2024 409.00 409.00 403.75 407.00 406.47 4,292
Apr 29, 2024 413.00 413.50 401.60 406.45 405.92 5,311
Apr 26, 2024 416.50 416.50 407.00 409.30 408.77 3,549
Apr 25, 2024 415.00 416.75 405.00 412.55 412.01 11,398
Apr 24, 2024 414.00 414.95 404.55 406.75 406.22 5,738
Apr 23, 2024 402.95 414.95 402.55 406.80 406.27 4,307
Apr 22, 2024 405.95 409.95 402.00 405.55 405.02 6,636
Apr 19, 2024 406.40 409.95 395.60 405.75 405.22 4,970
Apr 18, 2024 400.00 419.90 400.00 405.05 404.52 9,984
Apr 16, 2024 393.30 403.25 392.05 394.25 393.74 9,863
Apr 15, 2024 400.00 405.95 381.55 393.35 392.84 14,640
Apr 12, 2024 407.30 411.35 400.55 408.90 408.37 6,497
Apr 10, 2024 410.10 418.20 402.00 405.25 404.72 6,581
Apr 9, 2024 419.45 425.45 405.05 407.85 407.32 7,409
Apr 8, 2024 436.00 436.15 410.00 419.60 419.05 9,505
Apr 5, 2024 437.05 438.70 425.00 426.15 425.60 12,071
Apr 4, 2024 449.95 455.00 426.30 431.10 430.54 53,909
Apr 3, 2024 435.90 456.90 435.90 442.00 441.43 61,434
Apr 2, 2024 449.00 464.90 425.00 433.30 432.74 163,038
Apr 1, 2024 367.50 427.25 367.50 427.25 426.69 22,939
Mar 28, 2024 362.00 369.95 350.00 356.05 355.59 15,728
Mar 27, 2024 372.00 372.30 358.05 360.05 359.58 32,056
Mar 26, 2024 385.00 389.90 366.10 368.10 367.62 12,124
Mar 22, 2024 385.00 388.75 380.30 383.20 382.70 5,285
Mar 21, 2024 392.90 392.90 378.05 383.05 382.55 11,010
Mar 20, 2024 394.00 394.00 380.00 383.65 383.15 5,026
Mar 19, 2024 390.00 394.90 383.60 386.30 385.80 5,151
Mar 18, 2024 405.00 405.00 381.00 389.65 389.14 5,292
Mar 15, 2024 395.00 408.00 392.55 398.30 397.78 8,462
Mar 14, 2024 341.10 394.95 341.10 387.45 386.95 11,702
Mar 13, 2024 374.00 379.45 352.00 356.15 355.69 15,544
Mar 12, 2024 394.50 394.50 359.05 369.60 369.12 19,637
Mar 11, 2024 402.00 402.00 385.00 386.95 386.45 12,708
Mar 7, 2024 392.05 400.00 385.00 394.80 394.29 13,375
Mar 6, 2024 408.00 408.00 385.00 392.80 392.29 20,016
Mar 5, 2024 411.25 415.60 400.00 404.60 404.07 12,851
Mar 4, 2024 417.45 421.95 410.00 411.05 410.52 12,092
Mar 1, 2024 427.85 427.85 414.55 416.35 415.81 12,138
Feb 29, 2024 425.90 425.95 415.10 420.45 419.90 8,270
Feb 28, 2024 427.55 432.95 419.10 421.70 421.15 9,758
Feb 27, 2024 430.00 433.65 424.95 427.55 426.99 8,066
Feb 26, 2024 437.50 437.50 420.00 428.15 427.59 7,419
Feb 23, 2024 444.30 447.85 428.10 431.05 430.49 10,130
Feb 22, 2024 429.80 441.25 424.50 437.75 437.18 14,547
Feb 21, 2024 430.00 439.50 421.55 425.65 425.10 11,560
Feb 20, 2024 442.00 442.95 431.50 433.55 432.99 11,567
Feb 19, 2024 432.90 442.80 429.55 437.80 437.23 6,313
Feb 16, 2024 434.45 439.95 424.00 428.30 427.74 12,597
Feb 15, 2024 449.00 456.95 421.15 429.65 429.09 24,557
Feb 14, 2024 433.00 441.20 417.00 432.35 431.79 26,374
Feb 13, 2024 447.95 453.30 419.95 426.40 425.85 27,622
Feb 12, 2024 441.00 449.20 435.05 441.05 440.48 15,008
Feb 9, 2024 477.85 477.85 435.00 442.45 441.87 35,523
Feb 8, 2024 479.00 491.00 459.95 462.00 461.40 10,341
Feb 7, 2024 450.10 473.20 450.10 469.00 468.39 10,179
Feb 6, 2024 463.25 463.25 449.05 453.25 452.66 8,877
Feb 5, 2024 467.75 467.75 441.10 447.65 447.07 17,406
Feb 2, 2024 458.90 464.65 450.00 460.30 459.70 7,457
Feb 1, 2024 477.65 477.65 457.35 458.85 458.25 7,951
Jan 31, 2024 488.70 488.70 454.00 462.20 461.60 12,266
Jan 30, 2024 474.00 474.00 455.00 461.10 460.50 12,990
Jan 29, 2024 487.90 487.90 453.10 460.80 460.20 21,398
Jan 25, 2024 489.90 489.90 477.05 479.20 478.58 5,773
Jan 24, 2024 489.00 489.00 476.50 483.30 482.67 8,689
Jan 23, 2024 477.00 496.85 473.05 482.20 481.57 11,779
Jan 19, 2024 485.50 498.00 475.00 483.65 483.02 24,155
Jan 18, 2024 485.85 485.85 460.00 472.70 472.09 7,708
Jan 17, 2024 468.55 487.85 468.55 476.05 475.43 5,713
Jan 16, 2024 490.85 490.85 470.10 475.15 474.53 8,418
Jan 15, 2024 485.85 485.85 485.85 485.85 485.22 -

Related Tickers

ONWARDTEC.NS Onward Technologies Limited
305.30
-2.01%
 
RPSGVENT.NS RPSG Ventures Limited
1,007.15
-3.50%
 
DSSL.NS Dynacons Systems & Solutions Limited
1,350.35
-4.04%
 
ORIENTTECH.NS ORIENT TECHNOLOGIES LTD
582.15
-2.61%
 
COFORGE.NS Coforge Limited
8,911.80
-5.24%
 
FSL.NS Firstsource Solutions Limited
364.20
-3.85%
 
INFY.NS Infosys Limited
1,970.00
+0.16%
 
TCS.NS Tata Consultancy Services Limited
4,307.10
+0.97%