Singer India share price history

NSE: SINGERINDBSE: 505729Consumer DurablesSmall Cap

Singer India Limited · Face value ₹2 · Listed Apr 1982 on BSE, Mar 2026 on NSE

₹88.21₹2.16 (2.39%)BSE ₹88.14

Share price at the NSE close on 28 Oct 2026. Previous close ₹90.37.

28 Oct: open ₹89.02, high ₹92.00, low ₹87.12

52-week range of BSE trades to 27 Oct 2026

₹55.21Low, 21 Jan 2026₹96.20High, 19 Oct 2026

Market cap: ₹549 Cr1,916th largest listed
P/E: 30.29
P/B: 3.08
Dividend yield: 0.45%
ROE: 10.7%
ROCE: 10.3%
Debt to equity: 0.00
Volume, NSE: 1,82,401

Singer India share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Singer India's share price is on record from 17 Jan 2018, when it closed at ₹57.95, to 27 Oct 2026. Its highest close was ₹128.46 on 19 Oct 2023 and its lowest ₹15.95 on 23 Mar 2020. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 17 Jan 2018 are not shown: on 17 Jan 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 farBSE close	90.37	+30.4%	93.00	56.32	68.30	96.44	55.21	2,61,75,866
2025BSE close	69.28	−14.5%	92.11	49.89	80.15	95.70	49.00	2,35,11,336
2024BSE close	80.99	−24.9%	117.10	78.76	107.85	121.10	76.20	3,85,16,311
2023BSE close	107.85	+32.7%	128.46	59.56	81.05	134.40	57.91	4,53,16,277
2022BSE close	81.25	+35.1%	86.35	40.15	60.05	90.65	38.10	5,37,02,344
2021BSE close	60.15	+33.8%	88.65	36.70	45.95	91.50	36.35	3,94,34,149
2020BSE close	44.95	+65.0%	47.45	15.95	27.75	51.25	15.50	1,76,83,064
2019BSE close	27.25	−30.9%	51.20	26.00	40.40	57.90	25.60	72,14,429
2018BSE close	39.45	–	63.10	32.20	58.00	66.00	31.25	2,39,88,679

₹ 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, 17 Jan 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	90.37	+16.9%	75.76	96.44	73.51	99,65,134
Sep 2026	77.31	+1.1%	76.45	82.60	69.00	19,19,920
Aug 2026	76.45	+18.0%	65.98	91.30	64.13	64,39,206
Jul 2026	64.78	−8.1%	70.26	72.79	63.75	8,63,614
Jun 2026	70.50	+0.8%	69.91	76.47	67.26	10,99,689
May 2026	69.91	−4.5%	74.83	77.00	64.10	6,74,077
Apr 2026	73.24	+20.2%	62.15	80.00	62.15	10,46,605
Mar 2026BSE close	60.92	−19.2%	70.15	82.80	57.15	17,98,210
Feb 2026BSE close	75.42	+20.8%	63.65	78.87	59.91	14,82,747
Jan 2026BSE close	62.44	−9.9%	68.30	71.66	55.21	8,86,664
Dec 2025BSE close	69.28	−4.2%	72.31	74.90	65.00	9,88,732
Nov 2025BSE close	72.31	−3.6%	75.00	89.80	70.02	27,25,442
Oct 2025BSE close	75.00	−13.3%	88.49	94.30	74.00	20,74,504
Sep 2025BSE close	86.48	+18.8%	70.40	95.70	70.05	36,75,885
Aug 2025BSE close	72.78	+10.0%	67.00	76.11	64.35	16,80,714
Jul 2025BSE close	66.19	−6.4%	70.73	74.00	64.20	12,84,966
Jun 2025BSE close	70.73	−4.9%	73.09	79.00	69.50	11,58,899
May 2025BSE close	74.39	+27.6%	59.97	74.70	53.50	16,87,503
Apr 2025BSE close	58.30	+16.9%	50.94	66.44	49.00	13,52,460
Mar 2025BSE close	49.89	−15.0%	59.99	64.99	49.50	37,58,424
Feb 2025BSE close	58.68	−19.6%	73.90	73.94	57.30	14,08,875
Jan 2025BSE close	73.02	−9.8%	80.15	80.65	69.69	17,14,932
Dec 2024BSE close	80.99	−1.4%	82.15	88.76	78.10	14,58,889
Nov 2024BSE close	82.15	−5.2%	86.60	90.50	77.16	11,37,966
Oct 2024BSE close	86.70	+0.8%	86.90	98.00	77.10	25,94,976
Sep 2024BSE close	85.97	−9.7%	96.45	102.50	84.00	25,75,566
Aug 2024BSE close	95.21	+9.2%	88.75	111.10	76.50	87,04,321
Jul 2024BSE close	87.22	−3.9%	91.00	93.88	80.10	28,25,593
Jun 2024BSE close	90.75	+9.4%	83.65	94.99	76.20	24,42,469
May 2024BSE close	82.92	−4.7%	88.20	89.29	79.80	12,31,987
Apr 2024BSE close	87.02	−1.3%	89.89	102.40	86.10	19,67,588
Mar 2024BSE close	88.21	−4.4%	93.00	97.45	78.00	47,09,061
Feb 2024BSE close	92.25	−13.4%	106.50	115.65	90.15	27,99,852
Jan 2024BSE close	106.50	−1.3%	107.85	121.10	102.05	60,68,043
Dec 2023BSE close	107.85	−5.1%	114.80	122.35	102.00	31,64,958
Nov 2023BSE close	113.65	+9.9%	103.55	125.75	98.70	40,86,017
Oct 2023BSE close	103.45	+12.8%	91.25	134.40	90.00	88,59,249
Sep 2023BSE close	91.70	−11.5%	103.05	114.15	90.50	49,63,274
Aug 2023BSE close	103.62	+39.6%	74.02	111.00	73.56	84,62,783
Jul 2023BSE close	74.23	+1.7%	74.00	80.14	71.70	25,54,829
Jun 2023BSE close	73.01	−0.3%	74.20	77.40	72.10	13,97,071
May 2023BSE close	73.24	−5.8%	79.00	83.50	72.90	20,91,351
Apr 2023BSE close	77.79	+17.5%	67.00	84.86	67.00	39,42,029
Mar 2023BSE close	66.20	+0.5%	65.15	67.77	57.91	22,02,805
Feb 2023BSE close	65.85	−7.7%	72.75	75.10	63.15	16,64,934
Jan 2023BSE close	71.35	−12.2%	81.05	87.75	70.10	19,26,977
Dec 2022BSE close	81.25	+14.8%	71.00	90.65	68.50	55,31,544
Nov 2022BSE close	70.80	−1.6%	72.95	78.00	69.05	18,47,727
Oct 2022BSE close	71.95	−0.7%	72.15	78.80	70.00	9,18,854
Sep 2022BSE close	72.45	−10.2%	79.05	85.20	69.90	37,52,084
Aug 2022BSE close	80.65	+59.4%	49.00	84.50	48.80	3,29,04,503
Jul 2022BSE close	50.60	+22.4%	41.90	52.00	40.00	11,11,683
Jun 2022BSE close	41.35	−10.2%	46.70	50.50	38.10	6,91,883
May 2022BSE close	46.05	−15.0%	55.25	55.90	41.00	7,28,982
Apr 2022BSE close	54.15	−5.3%	55.90	61.00	51.20	10,90,361
Mar 2022BSE close	57.20	+7.2%	53.90	60.00	50.00	22,42,661
Feb 2022BSE close	53.35	−15.4%	63.85	65.85	48.50	8,16,509
Jan 2022BSE close	63.05	+4.8%	60.05	69.50	58.00	20,65,553
Dec 2021BSE close	60.15	−7.8%	67.90	77.85	53.55	37,75,575
Nov 2021BSE close	65.25	−22.5%	85.00	89.95	63.90	31,53,260
Oct 2021BSE close	84.20	+36.4%	63.25	91.50	60.15	53,99,986
Sep 2021BSE close	61.75	+7.8%	58.00	66.45	54.00	23,44,052
Aug 2021BSE close	57.30	−13.4%	67.70	67.95	48.00	23,26,071
Jul 2021BSE close	66.20	−3.6%	70.00	75.90	60.00	54,94,291
Jun 2021BSE close	68.70	+25.9%	54.00	72.00	48.80	94,06,899
May 2021BSE close	54.55	+28.5%	42.90	55.10	40.00	29,83,766
Apr 2021BSE close	42.45	+13.2%	37.15	44.95	37.00	10,40,398
Mar 2021BSE close	37.50	−2.0%	38.05	44.50	36.35	13,74,250
Feb 2021BSE close	38.25	0.0%	38.40	42.50	36.65	8,81,789
Jan 2021BSE close	38.25	−14.9%	45.95	47.00	37.00	12,53,812
Dec 2020BSE close	44.95	+31.0%	33.80	51.25	33.00	45,23,833
Nov 2020BSE close	34.30	+26.3%	27.50	37.95	27.30	22,05,865
Oct 2020BSE close	27.15	−0.7%	26.80	30.60	26.25	9,59,700
Sep 2020BSE close	27.35	+2.2%	26.15	31.90	24.55	17,32,760
Aug 2020BSE close	26.75	+23.8%	21.55	31.00	21.40	23,90,199
Jul 2020BSE close	21.60	−10.9%	24.30	25.55	21.50	7,08,848
Jun 2020BSE close	24.25	+9.5%	22.90	28.35	22.35	12,10,355
May 2020BSE close	22.15	−8.5%	23.50	26.50	19.20	9,91,736
Apr 2020BSE close	24.20	+40.3%	17.80	25.65	17.00	6,29,817
Mar 2020BSE close	17.25	−33.5%	27.85	27.85	15.50	9,00,998
Feb 2020BSE close	25.95	−7.0%	28.25	33.00	25.05	10,00,827
Jan 2020BSE close	27.90	+2.4%	27.75	31.05	26.15	4,28,126
Dec 2019BSE close	27.25	−6.5%	29.00	30.60	25.60	4,02,710
Nov 2019BSE close	29.15	−6.3%	31.10	34.70	29.00	7,74,829
Oct 2019BSE close	31.10	−1.0%	31.10	33.45	28.80	4,22,472
Sep 2019BSE close	31.40	+2.8%	30.60	33.85	28.75	3,48,157
Aug 2019BSE close	30.55	−4.5%	32.50	34.45	28.60	3,70,510
Jul 2019BSE close	32.00	−16.0%	38.70	38.70	29.10	5,19,017
Jun 2019BSE close	38.10	−8.1%	41.80	41.95	37.10	2,87,435
May 2019BSE close	41.45	−10.9%	45.95	46.80	39.05	7,68,178
Apr 2019BSE close	46.50	−7.0%	51.75	57.90	46.20	6,63,053
Mar 2019BSE close	50.00	+30.0%	38.15	53.00	37.65	16,18,600
Feb 2019BSE close	38.45	−2.4%	40.55	40.55	36.00	2,90,225
Jan 2019BSE close	39.40	−0.1%	40.40	41.90	35.00	7,49,243
Dec 2018BSE close	39.45	+9.1%	35.60	42.35	35.10	8,69,537
Nov 2018BSE close	36.15	+9.0%	34.00	37.00	32.70	9,31,365
Oct 2018BSE close	33.15	−3.9%	35.00	39.70	31.25	7,63,866
Sep 2018BSE close	34.50	−16.5%	42.65	45.65	34.20	10,57,718
Aug 2018BSE close	41.30	−8.1%	44.75	49.70	37.50	18,53,799
Jul 2018BSE close	44.95	−10.5%	50.00	53.95	42.05	19,72,696
Jun 2018BSE close	50.20	−10.9%	56.10	56.95	47.00	11,42,619
May 2018BSE close	56.35	−3.4%	59.00	61.90	54.10	23,47,007
Apr 2018BSE close	58.35	+16.8%	53.00	66.00	51.80	56,99,321
Mar 2018BSE close	49.95	−7.0%	54.65	58.40	48.00	24,07,202
Feb 2018BSE close	53.70	+8.6%	49.15	58.70	44.95	33,11,262
Jan 2018BSE close	49.45	–	58.00	59.70	49.05	16,32,287

₹ 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	Delivery
28 Oct 2026	89.02	92.00	87.12	88.21	89.15	1,82,401	–
27 Oct 2026	87.52	93.90	86.88	90.37	90.61	3,29,317	49.7%
26 Oct 2026	87.80	90.00	86.38	87.28	87.81	4,07,935	49.5%
23 Oct 2026	92.20	92.93	84.07	86.04	86.95	5,70,440	56.5%
22 Oct 2026	88.98	95.49	86.11	93.00	92.17	8,10,551	50.1%
21 Oct 2026	89.10	94.00	86.80	88.41	89.91	6,36,744	46.9%
19 Oct 2026	89.99	96.44	85.62	92.53	92.34	20,89,207	32.5%
16 Oct 2026	75.55	90.66	75.21	90.09	87.81	43,30,111	36.4%
15 Oct 2026	75.80	76.99	74.60	75.55	75.98	1,40,384	85.7%
14 Oct 2026	76.69	77.00	75.79	76.29	76.41	59,922	65.1%
13 Oct 2026	75.21	76.90	75.21	76.25	76.25	20,500	76.2%
12 Oct 2026	75.15	76.97	74.50	76.22	75.56	41,105	74.7%
9 Oct 2026	76.30	77.69	75.10	75.19	76.19	75,664	38.7%
8 Oct 2026	77.45	77.45	75.10	75.80	75.97	94,414	79.8%
7 Oct 2026	75.95	78.00	75.00	77.45	76.88	1,48,424	74.1%
6 Oct 2026	74.05	76.40	73.51	74.93	75.12	73,914	78.1%
5 Oct 2026	74.05	77.07	74.05	74.60	75.46	56,846	57.4%
1 Oct 2026	75.76	78.00	73.90	74.66	75.16	79,656	74.4%
30 Sep 2026	78.20	78.20	75.20	77.31	77.05	76,015	83.5%
29 Sep 2026	76.20	77.68	75.21	76.79	76.43	60,317	42.4%
28 Sep 2026	77.05	78.98	76.00	77.43	77.48	80,119	63.0%
25 Sep 2026	78.90	79.20	76.20	77.60	77.55	41,542	66.4%

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
17 Jan 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.
14 Sep 2009	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
19 Mar 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.