Sikko Industries Limited - SIKKO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	70.8	69.6	69.6	70.8	68.23	38,250
September 04, 2025	70.9	69.68	69.68	70.9	69.28	7,954
September 03, 2025	69.04	70.11	70.11	71.1	68.9	14,824
September 02, 2025	71.31	69.15	69.15	71.31	69	16,245
September 01, 2025	67.7	69.99	69.99	71.55	67.63	27,832
August 29, 2025	68.74	67.63	67.63	70.97	67.12	17,868
August 28, 2025	67.9	68.67	68.67	69.95	67.72	18,588
August 26, 2025	70.33	68.08	68.08	70.33	67.85	28,182
August 25, 2025	71.88	70.39	70.39	71.88	70	9,501
August 22, 2025	71.8	71.22	71.22	72	69.8	14,275
August 21, 2025	72.46	70.91	70.91	72.46	69.7	18,975
August 20, 2025	71.32	71.29	71.29	71.49	70.71	16,279
August 19, 2025	72.4	71.92	71.92	72.4	70.97	11,930
August 18, 2025	72.4	71.9	71.9	72.4	69.99	28,426
August 14, 2025	69.55	71.64	71.64	72.58	69.2	49,420
August 13, 2025	70.6	69.98	69.98	72.89	69.8	19,535
August 12, 2025	73.39	70.73	70.73	73.5	70.5	14,422
August 11, 2025	70.17	72.48	72.48	73.77	70.17	29,469
August 08, 2025	71.89	70.17	70.17	72	69.55	22,044
August 07, 2025	73	70.86	70.86	73	70.2	39,169
August 06, 2025	73.5	72.83	72.83	74.48	71.55	41,938
August 05, 2025	73.05	73.09	73.09	75.22	72.11	55,063
August 04, 2025	73.89	72.47	72.47	73.89	71	42,825
August 01, 2025	71.81	72.02	72.02	72.95	71	77,223
July 31, 2025	73.27	73.14	73.14	73.8	71.01	72,881
July 30, 2025	71	72.99	72.99	73.95	69.51	124,345
July 29, 2025	70.89	69.97	69.97	72.89	69.75	47,924
July 28, 2025	74.05	70.89	70.89	75.28	69.3	36,444
July 25, 2025	76.35	74.05	74.05	76.35	73.57	34,610
July 24, 2025	78.1	76.34	76.34	78.1	75.99	24,005
July 23, 2025	76.95	77.81	77.81	79.9	75.62	162,233
July 22, 2025	74.4	76.33	76.33	76.75	74.4	49,844
July 21, 2025	76.2	74.4	74.4	76.2	73.87	32,272
July 18, 2025	78.67	75.12	75.12	78.67	74.8	44,784
July 17, 2025	78	77.38	77.38	78.19	76.59	18,312
July 16, 2025	75.85	76.58	76.58	76.96	75.85	7,305
July 15, 2025	77.57	75.85	75.85	77.77	75.74	27,738
July 14, 2025	76.12	76.53	76.53	77.87	75.78	10,591
July 11, 2025	76.25	76.12	76.12	77.78	76	26,235
July 10, 2025	77.96	77.64	77.64	78.51	77.1	25,711
July 09, 2025	79.15	77.96	77.96	79.15	77.75	27,716
July 08, 2025	79.09	79.59	79.59	80.5	77.59	128,024
July 07, 2025	78.46	79	79	80.95	78.07	24,917
July 04, 2025	79	78.46	78.46	79.12	77.55	35,037
July 03, 2025	77.42	78.68	78.68	81.81	77.42	98,379
July 02, 2025	78.25	77.5	77.5	78.34	77	17,871
July 01, 2025	77.99	77.41	77.41	78.25	76.91	139,164
June 30, 2025	77.98	77.47	77.47	78.4	77.05	37,059
June 27, 2025	80.25	77.44	77.44	80.25	75.35	48,970
June 26, 2025	80	79.23	79.23	80	79	28,627
June 25, 2025	79.75	79.43	79.43	80.99	78.71	44,019
June 24, 2025	78.65	78.94	78.94	83.79	78.65	122,371
June 23, 2025	78	78.19	78.19	80.2	77.61	48,028
June 20, 2025	80.7	79.09	79.09	83.66	78.12	96,749
June 19, 2025	81.9	80.43	80.43	83.81	79.85	156,045
June 18, 2025	80.1	82.66	82.66	85.82	78.7	637,503
June 17, 2025	74.35	81.71	81.71	88.4	74.34	1.27M
June 16, 2025	73.55	74.35	74.35	75.3	73.55	131,520
June 13, 2025	75.07	75.19	75.19	76.48	74.94	122,116
June 12, 2025	77.98	74.9	74.9	77.98	74.05	145,852

Sikko Industries Limited (SIKKO.NS) NSE