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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.24	11.23	11.23	11.3	10.56	389,193
December 03, 2025	11.15	11.12	11.12	11.16	10.52	432,449
December 02, 2025	10.39	10.93	10.93	10.95	10.16	372,376
December 01, 2025	11.25	10.44	10.44	11.28	10.4	305,559
November 28, 2025	11.44	10.94	10.94	11.44	10.72	449,299
November 27, 2025	11.2	11.29	11.29	11.46	11	501,801
November 26, 2025	11.45	11.14	11.14	11.45	10.91	726,300
November 25, 2025	11.41	11.3	11.3	11.48	11.15	1.02M
November 24, 2025	11.38	11.41	11.41	11.5	11.2	930,030
November 21, 2025	11.38	11.2	11.2	11.48	10.9	567,990
November 19, 2025	10.99	10.85	10.85	10.99	10.6	284,520
November 18, 2025	10.85	10.81	10.81	11.1	10.76	212,870
November 17, 2025	11.19	11.03	11.03	11.19	10.86	316,600
November 14, 2025	10.7	10.8	10.8	10.99	10.35	522,270
November 13, 2025	10.8	10.72	10.72	11	10.55	262,150
November 12, 2025	11	10.82	10.82	11.2	10.72	468,320
November 11, 2025	11.15	10.92	10.92	11.15	10.43	462,820
November 10, 2025	11.44	10.93	10.93	11.63	10.85	632,730
November 07, 2025	11.47	11.38	11.38	11.59	11.14	2.05M
November 06, 2025	10.9	11.24	11.24	11.25	10.71	2.95M
November 04, 2025	10.45	10.71	10.71	11.09	10.13	2.95M
November 03, 2025	10.07	10.56	10.56	10.56	10.07	1.84M
October 31, 2025	10.3	10.06	10.06	10.44	10.01	752,130
October 30, 2025	10	10.34	10.34	10.49	9.51	1.08M
October 29, 2025	10.1	10.01	10.01	10.49	10.01	1.24M
October 28, 2025	10.6	10.54	10.54	10.6	10.27	2.19M
October 27, 2025	11	10.81	10.81	11.2	10.29	9.22M
October 24, 2025	12.89	11.2	11.2	13.66	11.18	72.7M
October 23, 2025	11.1	12.42	12.42	12.42	10.83	14.06M
October 21, 2025	10.1	10.35	10.35	10.4	10.1	979,870
October 20, 2025	10.3	9.91	9.91	10.3	9.7	750,520
October 17, 2025	9.41	9.66	9.66	9.9	9.4	1.3M
October 16, 2025	9.84	9.63	9.63	9.9	9.42	710,880
October 15, 2025	9.79	9.77	9.77	9.89	9.6	1.2M
October 14, 2025	8.65	9.47	9.47	9.89	8.65	3.14M
October 13, 2025	8.87	8.65	8.65	9.08	8.6	661,650
October 10, 2025	8.64	8.87	8.87	8.98	8.64	634,180
October 09, 2025	8.87	8.77	8.77	9.19	8.63	768,800
October 08, 2025	8.92	8.96	8.96	9.17	8.83	1.37M
October 07, 2025	9.2	8.99	8.99	9.2	8.57	733,030
October 06, 2025	9.2	9.2	9.2	9.39	9.03	1.77M
October 03, 2025	9.8	9.69	9.69	10.25	8.78	16.24M
October 01, 2025	7.4	8.84	8.84	8.84	7.15	5.63M
September 30, 2025	7.28	7.37	7.37	7.49	7.03	465,130
September 29, 2025	7.08	7.24	7.24	7.36	7	520,540
September 26, 2025	7.24	7.04	7.04	7.24	6.84	1.01M
September 25, 2025	7	7.12	7.12	7.4	6.94	2.95M
September 24, 2025	6.78	6.94	6.94	7.47	6.78	3.01M
September 23, 2025	6.84	6.78	6.78	6.84	6.4	1.36M
September 22, 2025	6.75	6.8	6.8	6.85	6.69	1.58M
September 19, 2025	6.84	6.76	6.76	6.84	6.7	145,920
September 18, 2025	6.88	6.77	6.77	6.88	6.72	493,220
September 17, 2025	6.89	6.78	6.78	6.89	6.78	132,170
September 16, 2025	7	6.86	6.86	7	6.81	448,860
September 15, 2025	6.94	6.94	6.94	7	6.83	1.16M
September 12, 2025	6.8	6.94	6.94	7.03	6.63	1.16M
September 11, 2025	6.94	6.75	6.75	6.94	6.71	237,730
September 10, 2025	6.72	6.85	6.85	6.88	6.72	87,320
September 09, 2025	6.71	6.74	6.74	6.89	6.71	140,750
September 08, 2025	7.03	6.79	6.79	7.03	6.7	434,410

Sikko Industries Limited (SIKKO.NS) NSE