U.S. Markets close in 28 mins.

Singer India Ltd. (SINGER.BO)


BSE - BSE Real Time Price. Currency in INR
Add to watchlist
271.80-16.00 (-5.56%)
At close: 3:59PM IST
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 2017289.70290.00270.00271.80271.8054,468
Jul 24, 2017300.00302.90285.50287.80287.8083,070
Jul 21, 2017304.80314.90295.00297.90297.90217,444
Jul 20, 2017250.00290.50250.00289.30289.30415,946
Jul 19, 2017233.00244.95230.00242.10242.1040,763
Jul 18, 2017232.00236.50232.00232.65232.653,508
Jul 17, 2017236.00241.00230.55234.00234.0012,179
Jul 14, 2017244.00248.90237.20241.00241.0041,389
Jul 13, 2017227.00236.00227.00231.85231.859,936
Jul 12, 2017227.25230.90225.00225.55225.558,246
Jul 11, 2017228.00230.60228.00230.25230.256,456
Jul 10, 2017229.05230.05226.30227.85227.857,387
Jul 07, 2017227.10234.40227.10230.50230.509,788
Jul 06, 2017233.95238.30229.00230.60230.6029,438
Jul 06, 20173.5 Dividend
Jul 05, 2017234.60240.00229.55231.00227.5029,650
Jul 04, 2017233.95254.00229.50236.55232.9751,994
Jul 03, 2017224.95235.00224.95233.50229.967,433
Jun 30, 2017226.00226.00220.55221.55218.193,151
Jun 29, 2017221.10225.95221.00222.90219.522,534
Jun 28, 2017219.60222.50219.20219.90216.572,478
Jun 27, 2017222.55225.00221.00222.40219.034,737
Jun 23, 2017227.50230.00220.00222.55219.188,957
Jun 22, 2017230.00232.00227.05228.35224.894,442
Jun 21, 2017229.80231.30226.00227.60224.152,532
Jun 20, 2017230.00234.00228.05229.70226.229,090
Jun 19, 2017230.00232.25229.50230.70227.202,408
Jun 16, 2017229.50233.00228.00228.55225.097,380
Jun 15, 2017221.60231.00221.00226.80223.363,919
Jun 14, 2017221.30227.70221.30222.05218.694,647
Jun 13, 2017221.00227.60220.10222.10218.735,731
Jun 12, 2017226.10232.00222.00223.45220.065,477
Jun 09, 2017230.80232.00225.60227.65224.2010,820
Jun 08, 2017233.90235.00229.15233.90230.3615,155
Jun 07, 2017229.00234.00228.55232.55229.035,196
Jun 06, 2017230.00230.00224.00225.25221.8410,005
Jun 05, 2017240.00241.00227.00228.70225.2380,596
Jun 02, 2017232.00240.00232.00239.85236.2216,985
Jun 01, 2017230.30236.85230.30233.85230.311,531
May 31, 2017230.20238.90230.00231.50227.9915,707
May 30, 2017237.00239.80230.00231.55228.045,022
May 29, 2017236.05249.35236.00239.50235.8743,390
May 26, 2017230.00243.00230.00240.35236.7150,127
May 25, 2017235.00237.00228.50233.10229.576,503
May 24, 2017235.55240.80229.40231.55228.0410,358
May 23, 2017242.30243.10233.00239.65236.029,721
May 22, 2017247.10256.90245.00246.20242.477,159
May 19, 2017245.00260.00243.20256.80252.9150,114
May 18, 2017249.95265.00248.05253.65249.8144,722
May 17, 2017244.00255.00242.00249.40245.6216,044
May 16, 2017251.00252.00242.60243.80240.1152,384
May 15, 2017249.50254.00246.55249.00245.2313,742
May 12, 2017252.00252.00240.00243.05239.378,405
May 11, 2017247.00252.00241.60248.80245.0319,180
May 10, 2017241.10247.60240.30242.10238.437,645
May 09, 2017243.00245.00240.10241.45237.792,837
May 08, 2017246.80250.00241.00243.85240.1611,470
May 05, 2017238.00252.50238.00242.10238.4328,623
May 04, 2017231.10238.00227.50235.70232.138,168
May 03, 2017226.15232.00226.10230.35226.868,107
May 02, 2017229.95235.90227.10230.15226.665,672
Apr 28, 2017236.20236.20226.10229.95226.4715,143
Apr 27, 2017232.20239.60229.00231.70228.1911,806
Apr 26, 2017243.00250.00235.00238.05234.4414,711
Apr 25, 2017244.00251.50241.00241.60237.948,764
Apr 24, 2017233.10252.50233.10244.90241.1944,770
Apr 21, 2017235.00242.00232.50233.40229.863,628
Apr 20, 2017233.00241.00233.00237.00233.412,699
Apr 19, 2017234.00239.00230.00234.70231.145,368
Apr 18, 2017244.00244.00228.00232.05228.538,185
Apr 17, 2017243.05246.95236.50240.75237.109,738
Apr 13, 2017236.05249.00236.05243.05239.379,983
Apr 12, 2017240.10243.60233.05241.30237.6412,660
Apr 11, 2017249.00253.60238.10242.35238.6827,576
Apr 10, 2017226.00247.50222.00240.10236.4680,326
Apr 07, 2017206.90225.00203.10216.20212.9253,723
Apr 06, 2017200.35207.75200.35204.65201.559,018
Apr 05, 2017204.25204.50200.00202.40199.3311,356
Apr 03, 2017204.95206.80201.60204.25201.167,864
Mar 31, 2017206.00209.00198.00199.95196.9228,776
Mar 30, 2017198.95208.00196.00207.30204.1617,430
Mar 29, 2017195.00198.00193.50194.75191.808,756
Mar 28, 2017193.10198.40192.20195.40192.4410,444
Mar 27, 2017193.60197.25193.00194.45191.505,587
Mar 24, 2017197.10200.20193.50194.30191.3610,202
Mar 23, 2017196.05198.70193.05197.05194.0612,083
Mar 22, 2017200.00201.50195.60196.70193.724,423
Mar 21, 2017202.50202.50198.00199.10196.081,717
Mar 20, 2017199.00201.50195.80196.85193.874,364
Mar 17, 2017196.20200.20196.20198.30195.3010,651
Mar 16, 2017200.10200.50196.15198.00195.0065,817
Mar 15, 2017200.00200.75199.50199.80196.7721,239
Mar 14, 2017199.35201.00198.10200.35197.3114,326
Mar 10, 2017201.00201.00199.00199.35196.336,076
Mar 09, 2017201.50202.95199.00199.80196.7733,929
Mar 08, 2017206.00206.00200.00201.30198.258,458
Mar 07, 2017203.10208.45202.50206.75203.625,594
Mar 06, 2017207.10212.00203.15209.25206.085,634
Mar 03, 2017199.00210.00196.00207.25204.1125,429
Mar 02, 2017199.10201.80198.30199.85196.8236,916
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...