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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	114.7	113.83	113.83	115.9	111.44	204,649
November 06, 2025	109.01	112.42	112.42	112.48	107.13	294,621
November 04, 2025	104.5	107.13	107.13	110.88	101.3	295,449
November 03, 2025	100.7	105.6	105.6	105.6	100.7	184,466
October 31, 2025	103	100.58	100.58	104.4	100.1	75,187
October 30, 2025	100	103.35	103.35	104.9	95.07	108,212
October 29, 2025	101.02	100.08	100.08	104.9	100.08	123,755
October 28, 2025	106	105.35	105.35	106	102.67	235,312
October 27, 2025	110	108.08	108.08	112	102.85	922,481
October 24, 2025	128.9	112.04	112.04	136.63	111.78	7.27M
October 23, 2025	111	124.21	124.21	124.21	108.25	1.41M
October 21, 2025	101	103.51	103.51	104	101	97,987
October 20, 2025	103	99.06	99.06	103	97.02	75,052
October 17, 2025	94.1	96.59	96.59	99	94.01	130,145
October 16, 2025	98.4	96.31	96.31	98.99	94.16	71,088
October 15, 2025	97.85	97.74	97.74	98.9	96.01	119,534
October 14, 2025	86.47	94.69	94.69	98.9	86.47	313,778
October 13, 2025	88.67	86.47	86.47	90.8	86	66,165
October 10, 2025	86.35	88.67	88.67	89.75	86.35	63,418
October 09, 2025	88.73	87.69	87.69	91.9	86.3	76,880
October 08, 2025	89.15	89.64	89.64	91.65	88.25	136,618
October 07, 2025	92	89.87	89.87	92	85.7	73,303
October 06, 2025	92	92	92	93.88	90.29	177,047
October 03, 2025	98.01	96.89	96.89	102.49	87.8	1.62M
October 01, 2025	74	88.41	88.41	88.41	71.5	563,381
September 30, 2025	72.8	73.68	73.68	74.94	70.32	46,513
September 29, 2025	70.78	72.36	72.36	73.64	70	52,054
September 26, 2025	72.36	70.41	70.41	72.36	68.39	100,933
September 25, 2025	70	71.17	71.17	74	69.4	295,113
September 24, 2025	67.77	69.4	69.4	74.7	67.77	301,178
September 23, 2025	68.4	67.77	67.77	68.4	64.01	136,130
September 22, 2025	67.5	68	68	68.5	66.86	157,753
September 19, 2025	68.39	67.63	67.63	68.39	67.04	14,592
September 18, 2025	68.8	67.72	67.72	68.8	67.22	49,322
September 17, 2025	68.89	67.84	67.84	68.89	67.8	13,217
September 16, 2025	69.98	68.62	68.62	69.98	68.1	44,886
September 15, 2025	69.43	69.44	69.44	70	68.3	115,955
September 12, 2025	68	69.43	69.43	70.25	66.3	116,201
September 11, 2025	69.44	67.48	67.48	69.44	67.13	23,773
September 10, 2025	67.15	68.54	68.54	68.8	67.15	8,732
September 09, 2025	67.07	67.4	67.4	68.88	67.07	14,075
September 08, 2025	70.3	67.85	67.85	70.3	66.96	43,441
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

Sikko Industries Limited (SIKKO.NS) NSE