Signet Industries share price history

NSE: SIGINDBSE: 512131Commercial Services & SuppliesSmall Cap

Signet Industries Limited · Face value ₹10 · Listed Jul 1985 on BSE, May 2012 on NSE

₹56.15₹0.84 (1.52%)BSE ₹56.00

Share price at the NSE close on 29 Oct 2026. Previous close ₹55.31.

29 Oct: open ₹54.50, high ₹57.50, low ₹53.15

52-week range of traded prices to 29 Oct 2026

₹40.66Low, 23 Mar 2026₹74.99High, 21 Aug 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹165 Cr2,652nd largest listed
P/E: 7.03
P/B: 0.67
Dividend yield: 0.89%
ROE: 9.8%
ROCE: 13.0%
Debt to equity: 1.86
Volume, NSE: 4,285

Signet Industries share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Signet Industries' share price is on record from 29 Aug 2018, when it closed at ₹65.00, to 29 Oct 2026. Its highest close was ₹94.10 on 28 May 2024 and its lowest ₹14.55 on 25 Mar 2020. Its trading goes back to 29 Jan 2009, but prices before 29 Aug 2018 are not shown: on 29 Aug 2018 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	56.15	−2.0%	73.29	41.49	57.28	74.99	40.66	62,27,580
2025	57.28	−20.5%	75.03	41.26	70.40	81.00	39.99	75,15,541
2024	72.09	+10.6%	94.10	59.40	65.15	97.35	58.00	2,67,50,979
2023	65.20	+72.0%	78.10	33.25	38.80	83.95	32.25	2,67,61,879
2022	37.90	−16.0%	66.35	30.95	45.95	69.45	27.95	1,26,12,254
2021	45.10	+74.8%	64.35	26.05	26.00	64.35	25.35	2,04,87,097
2020	25.80	+16.2%	29.45	14.55	22.00	30.85	13.05	47,10,436
2019	22.20	−46.3%	48.40	18.40	40.00	54.00	18.00	39,47,753
2018	41.35	–	65.00	33.05	66.00	75.90	31.50	9,99,436

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 29 Aug 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	56.15	−18.3%	71.70	71.70	52.73	2,51,576
Sep 2026	68.73	−2.7%	69.01	74.95	65.12	3,64,901
Aug 2026	70.63	+35.0%	53.41	74.99	51.10	24,09,695
Jul 2026	52.31	+8.6%	49.80	53.00	43.20	4,30,627
Jun 2026	48.16	−5.1%	52.00	52.90	45.45	2,14,334
May 2026	50.75	+1.0%	49.50	54.02	48.12	1,96,395
Apr 2026	50.27	+14.9%	46.19	57.85	44.01	9,44,056
Mar 2026	43.75	−6.5%	44.80	47.97	40.66	5,69,134
Feb 2026	46.80	−1.0%	49.39	51.69	43.80	3,41,224
Jan 2026	47.25	−17.5%	57.28	59.70	45.10	5,05,638
Dec 2025	57.28	+11.2%	53.02	61.00	47.72	3,82,085
Nov 2025	51.50	−11.6%	57.12	59.80	49.00	2,17,263
Oct 2025	58.28	+14.5%	50.11	61.95	50.11	4,02,806
Sep 2025	50.92	−6.9%	54.77	60.00	50.44	4,27,033
Aug 2025	54.70	−4.7%	57.37	59.05	50.50	1,13,656
Jul 2025	57.37	−7.0%	64.00	66.89	55.50	2,27,552
Jun 2025	61.72	−1.3%	67.98	81.00	59.50	26,89,023
May 2025	62.53	+30.1%	47.50	63.00	46.25	4,92,880
Apr 2025	48.07	+1.0%	47.00	56.81	47.00	3,46,814
Mar 2025	47.59	−1.4%	48.28	55.03	39.99	12,49,422
Feb 2025	48.28	−18.6%	60.41	63.25	47.71	4,07,628
Jan 2025	59.28	−17.8%	70.40	72.98	52.20	5,59,379
Dec 2024	72.09	+2.9%	71.94	80.80	67.25	13,00,076
Nov 2024	70.08	−1.4%	71.90	76.50	65.60	5,98,230
Oct 2024	71.08	−5.0%	75.60	76.80	64.31	9,75,511
Sep 2024	74.85	+2.3%	74.80	88.65	68.00	46,72,312
Aug 2024	73.19	−11.2%	82.45	83.36	71.10	15,76,986
Jul 2024	82.45	−7.4%	90.85	90.97	72.55	18,70,621
Jun 2024	89.00	+1.0%	93.00	96.06	75.20	29,30,308
May 2024	88.10	+17.0%	74.85	97.35	70.45	52,46,380
Apr 2024	75.30	+21.8%	61.80	82.40	61.80	14,74,430
Mar 2024	61.80	−13.4%	71.75	74.10	58.00	9,95,750
Feb 2024	71.40	−11.6%	80.80	85.55	66.50	20,89,319
Jan 2024	80.80	+23.9%	65.15	89.40	64.40	30,21,056
Dec 2023	65.20	−2.2%	66.65	69.50	58.00	6,11,836
Nov 2023	66.65	+8.5%	63.40	71.80	59.05	5,80,231
Oct 2023	61.45	+1.8%	60.35	83.95	54.15	1,29,19,414
Sep 2023	60.35	+27.5%	48.45	65.85	45.30	20,55,725
Aug 2023	47.35	+5.7%	45.45	49.90	42.55	3,84,623
Jul 2023	44.80	−4.9%	46.65	48.65	44.40	3,76,393
Jun 2023	47.10	+11.9%	43.05	61.65	42.30	66,62,630
May 2023	42.10	+11.2%	38.90	43.90	36.55	7,91,914
Apr 2023	37.85	+13.2%	33.45	38.30	33.45	3,27,424
Mar 2023	33.45	−5.8%	35.25	39.25	32.25	4,68,332
Feb 2023	35.50	−7.1%	37.50	43.00	34.80	10,87,379
Jan 2023	38.20	+0.8%	38.80	43.40	37.30	4,95,978
Dec 2022	37.90	−3.6%	39.80	41.95	34.00	4,49,036
Nov 2022	39.30	−0.5%	39.85	42.80	36.65	4,55,530
Oct 2022	39.50	+0.9%	39.15	42.90	37.45	3,27,342
Sep 2022	39.15	−6.6%	41.90	49.70	38.40	11,95,817
Aug 2022	41.90	+9.5%	38.60	45.75	36.30	11,86,136
Jul 2022	38.25	+16.1%	32.95	42.00	31.80	7,51,758
Jun 2022	32.95	−15.2%	39.30	40.80	27.95	2,74,676
May 2022	38.85	−12.8%	44.00	45.75	35.25	4,02,883
Apr 2022	44.55	+16.3%	39.35	48.75	37.70	7,31,152
Mar 2022	38.30	−11.5%	44.00	45.55	37.20	9,81,209
Feb 2022	43.30	−27.7%	57.40	60.05	42.45	13,04,487
Jan 2022	59.90	+32.8%	45.95	69.45	43.65	45,52,228
Dec 2021	45.10	+21.2%	38.90	48.90	36.10	11,57,312
Nov 2021	37.20	−12.4%	43.35	45.95	36.65	3,73,173
Oct 2021	42.45	−4.5%	45.15	48.45	41.05	6,38,790
Sep 2021	44.45	−6.0%	48.00	50.80	43.05	5,07,344
Aug 2021	47.30	−14.6%	57.60	58.00	41.70	10,28,176
Jul 2021	55.40	+8.9%	51.00	64.35	47.60	38,81,995
Jun 2021	50.85	−4.8%	55.50	59.55	45.00	35,52,648
May 2021	53.40	+80.7%	31.90	53.40	29.40	31,11,375
Apr 2021	29.55	−1.7%	30.40	31.95	26.40	5,40,542
Mar 2021	30.05	−4.6%	31.50	39.50	29.45	15,65,580
Feb 2021	31.50	+19.3%	28.25	38.00	26.30	16,62,214
Jan 2021	26.40	+2.3%	26.00	38.45	25.35	24,67,948
Dec 2020	25.80	+15.2%	22.40	30.85	21.30	9,75,435
Nov 2020	22.40	+19.5%	19.00	26.00	17.85	11,18,831
Oct 2020	18.75	+4.2%	17.60	21.80	17.35	1,84,807
Sep 2020	18.00	−11.3%	20.75	21.20	17.00	2,97,382
Aug 2020	20.30	+13.7%	17.85	22.40	17.30	2,99,266
Jul 2020	17.85	−21.5%	23.05	23.50	17.60	2,01,713
Jun 2020	22.75	+42.6%	16.95	28.40	15.35	7,08,171
May 2020	15.95	−14.9%	18.40	19.40	14.80	1,55,110
Apr 2020	18.75	+14.7%	16.00	20.05	15.15	92,141
Mar 2020	16.35	−12.8%	18.75	22.00	13.05	2,47,230
Feb 2020	18.75	−8.5%	20.30	21.95	18.20	1,83,584
Jan 2020	20.50	−7.7%	22.00	24.90	20.10	2,46,766
Dec 2019	22.20	+4.7%	20.30	25.40	18.00	4,13,844
Nov 2019	21.20	−7.2%	22.70	23.80	18.15	4,49,087
Oct 2019	22.85	+2.9%	22.25	23.90	18.10	2,22,306
Sep 2019	22.20	+2.8%	21.50	27.65	21.45	1,97,837
Aug 2019	21.60	−9.4%	22.55	28.00	19.10	1,68,343
Jul 2019	23.85	−29.5%	33.20	33.20	20.50	3,19,225
Jun 2019	33.85	−6.4%	37.25	37.30	26.10	4,38,404
May 2019	36.15	−15.9%	43.60	44.00	35.15	3,69,471
Apr 2019	43.00	+13.3%	38.30	43.00	33.55	3,39,396
Mar 2019	37.95	+2.3%	37.55	42.90	35.50	3,45,348
Feb 2019	37.10	−20.7%	47.40	50.05	36.30	1,58,631
Jan 2019	46.80	+13.2%	40.00	54.00	38.20	5,25,861
Dec 2018	41.35	+11.8%	39.00	42.90	32.50	1,36,261
Nov 2018	37.00	−3.3%	39.00	45.60	35.00	80,525
Oct 2018	38.25	−5.0%	34.00	45.00	31.50	1,88,282
Sep 2018	40.25	−21.7%	49.10	53.20	37.10	4,74,104
Aug 2018	51.40	–	66.00	75.90	49.00	1,20,264

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	54.50	57.50	53.15	56.15	56.51	4,285
28 Oct 2026	56.00	57.00	53.30	55.31	55.93	14,845
27 Oct 2026	52.90	57.00	52.90	56.10	55.94	3,887
26 Oct 2026	55.49	58.00	52.73	55.02	54.34	8,457
23 Oct 2026	58.90	58.90	54.58	55.49	55.46	5,451
22 Oct 2026	54.70	58.45	54.01	57.45	55.66	5,837
21 Oct 2026	58.00	60.96	56.63	56.71	56.87	12,385
19 Oct 2026	59.80	59.92	57.50	59.61	59.24	2,802
16 Oct 2026	60.00	60.00	58.00	59.80	58.50	2,996
15 Oct 2026	57.15	61.20	56.40	59.73	60.02	14,537
14 Oct 2026	56.25	59.00	56.25	58.31	58.24	6,985
13 Oct 2026	58.75	59.50	55.55	57.34	57.62	7,904
12 Oct 2026	58.20	64.00	58.00	58.05	58.89	49,460
9 Oct 2026	56.31	61.06	55.31	61.05	58.97	14,582
8 Oct 2026	61.75	61.75	58.15	58.16	59.01	13,209
7 Oct 2026	63.40	64.90	60.06	61.19	61.75	17,127
6 Oct 2026	66.00	66.40	61.90	62.86	63.05	16,916
5 Oct 2026	69.99	69.99	64.05	64.06	64.74	31,422
1 Oct 2026	71.70	71.70	65.30	67.42	66.29	18,489
30 Sep 2026	70.00	70.00	65.50	68.73	67.95	12,504
29 Sep 2026	70.99	70.99	67.10	68.37	68.22	6,858
28 Sep 2026	68.00	71.00	67.01	69.04	68.41	6,216

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
29 Aug 2018	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.
29 Sep 2016	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
30 May 2016	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.
17 Aug 2015	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.
19 Nov 2010	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.
21 Dec 2009	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.