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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Sikko Industries Limited (SIKKO.NS) NSE