Sikko Industries Limited (SIKKO.NS) NSE
4.34
-0.03(-0.69%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
4.34
-0.03(-0.69%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.39 | 4.34 | 4.34 | 4.44 | 4.21 | 244,258 |
| April 01, 2026 | 4.3 | 4.37 | 4.37 | 4.38 | 4.3 | 220,170 |
| March 30, 2026 | 4.39 | 4.18 | 4.18 | 4.39 | 4.18 | 326,579 |
| March 27, 2026 | 4.62 | 4.39 | 4.39 | 4.64 | 4.39 | 563,662 |
| March 25, 2026 | 4.59 | 4.62 | 4.62 | 4.65 | 4.44 | 298,052 |
| March 24, 2026 | 4.52 | 4.48 | 4.48 | 4.69 | 4.36 | 463,005 |
| March 23, 2026 | 4.9 | 4.52 | 4.52 | 4.9 | 4.51 | 334,807 |
| March 19, 2026 | 4.77 | 4.72 | 4.72 | 4.78 | 4.65 | 222,898 |
| March 18, 2026 | 4.69 | 4.76 | 4.76 | 4.78 | 4.54 | 360,743 |
| March 17, 2026 | 4.37 | 4.56 | 4.56 | 4.56 | 4.33 | 302,302 |
| March 16, 2026 | 4.59 | 4.35 | 4.35 | 4.69 | 4.34 | 284,610 |
| March 13, 2026 | 4.6 | 4.5 | 4.5 | 4.72 | 4.5 | 322,703 |
| March 12, 2026 | 4.78 | 4.73 | 4.73 | 4.78 | 4.66 | 153,326 |
| March 11, 2026 | 4.75 | 4.78 | 4.78 | 4.81 | 4.74 | 210,760 |
| March 10, 2026 | 4.7 | 4.72 | 4.72 | 4.75 | 4.63 | 392,409 |
| March 09, 2026 | 4.75 | 4.61 | 4.61 | 4.75 | 4.51 | 534,340 |
| March 06, 2026 | 4.63 | 4.63 | 4.63 | 4.69 | 4.58 | 309,450 |
| March 05, 2026 | 4.5 | 4.54 | 4.54 | 4.58 | 4.44 | 175,064 |
| March 02, 2026 | 4.43 | 4.52 | 4.52 | 4.59 | 4.37 | 730,952 |
| February 27, 2026 | 4.65 | 4.6 | 4.6 | 4.75 | 4.52 | 344,510 |
| February 26, 2026 | 4.76 | 4.64 | 4.64 | 4.85 | 4.58 | 744,043 |
| February 25, 2026 | 4.83 | 4.62 | 4.62 | 4.83 | 4.55 | 593,252 |
| February 24, 2026 | 4.69 | 4.71 | 4.71 | 4.8 | 4.64 | 355,803 |
| February 23, 2026 | 4.69 | 4.62 | 4.62 | 4.84 | 4.51 | 471,274 |
| February 20, 2026 | 4.99 | 4.67 | 0 | 5.02 | 4.6 | 456,714 |
| February 19, 2026 | 4.62 | 4.84 | 0 | 4.98 | 4.58 | 1.03M |
| February 18, 2026 | 4.93 | 4.82 | 0 | 4.93 | 4.82 | 770,161 |
| February 17, 2026 | 5.33 | 5.07 | 0 | 5.38 | 5.07 | 847,767 |
| February 16, 2026 | 5.5 | 5.33 | 0 | 5.58 | 5.3 | 690,150 |
| February 13, 2026 | 5.59 | 5.36 | 0 | 5.59 | 5.28 | 1.08M |
| February 12, 2026 | 5.37 | 5.25 | 0 | 5.57 | 5 | 7.21M |
| February 11, 2026 | 4.92 | 5.07 | 0 | 5.07 | 4.7 | 2.39M |
| February 10, 2026 | 4.44 | 4.61 | 0 | 4.62 | 4.44 | 620,867 |
| February 09, 2026 | 4.3 | 4.44 | 0 | 4.5 | 4.28 | 580,739 |
| February 06, 2026 | 4.2 | 4.22 | 0 | 4.33 | 4.06 | 620,584 |
| February 05, 2026 | 4.41 | 4.25 | 0 | 4.43 | 4.24 | 510,034 |
| February 04, 2026 | 4.38 | 4.31 | 0 | 4.42 | 4.26 | 252,574 |
| February 03, 2026 | 4.39 | 4.26 | 0 | 4.39 | 4.18 | 280,885 |
| February 02, 2026 | 4.75 | 4.22 | 0 | 4.75 | 4.09 | 531,311 |
| February 01, 2026 | 4.35 | 4.54 | 0 | 4.58 | 4.17 | 968,358 |
| January 30, 2026 | 4.03 | 4.17 | 0 | 4.21 | 3.95 | 258,250 |
| January 29, 2026 | 4.33 | 4.08 | 0 | 4.33 | 3.94 | 343,073 |
| January 28, 2026 | 4 | 4.14 | 0 | 4.16 | 3.81 | 374,609 |
| January 27, 2026 | 4.15 | 3.97 | 0 | 4.25 | 3.95 | 364,255 |
| January 23, 2026 | 4.29 | 4.13 | 0 | 4.29 | 4.1 | 376,009 |
| January 22, 2026 | 4 | 4.17 | 0 | 4.23 | 4 | 184,072 |
| January 21, 2026 | 4.11 | 4.11 | 0 | 4.26 | 4.08 | 433,345 |
| January 20, 2026 | 4.45 | 4.29 | 0 | 4.55 | 4.26 | 250,282 |
| January 19, 2026 | 4.46 | 4.45 | 0 | 4.54 | 4.31 | 338,327 |
| January 16, 2026 | 4.48 | 4.37 | 0 | 4.54 | 4.16 | 460,740 |
| January 14, 2026 | 4.15 | 4.34 | 0 | 4.37 | 4.01 | 606,230 |
| January 13, 2026 | 4.1 | 4.17 | 0 | 4.32 | 4.1 | 229,287 |
| January 12, 2026 | 4.6 | 4.29 | 0 | 4.6 | 4.24 | 340,709 |
| January 09, 2026 | 4.57 | 4.46 | 0 | 4.65 | 4.43 | 301,183 |
| January 08, 2026 | 4.46 | 4.66 | 0 | 4.91 | 4.45 | 595,817 |
| January 07, 2026 | 4.88 | 4.68 | 0 | 4.9 | 4.68 | 720,818 |
| January 06, 2026 | 4.99 | 4.92 | 0 | 5.12 | 4.8 | 382,202 |
| January 05, 2026 | 5.02 | 4.99 | 0 | 5.11 | 4.9 | 429,121 |
| January 02, 2026 | 5.19 | 5.11 | 0 | 5.25 | 5.1 | 215,313 |
| January 01, 2026 | 5.39 | 5.19 | 0 | 5.39 | 5.1 | 301,992 |