Sika Interplant Systems Limited (BOM:523606)
India · Delayed Price · Currency is INR 1,144.65
+4.55 (0.40%)
At close: Aug 29, 2025
Sika Interplant Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,130.00 | 1,169.00 | 1,125.00 | 1,144.65 | 1,144.65 | 0.40% | 26,475 |
| Aug 28, 2025 | 1,153.90 | 1,172.95 | 1,131.30 | 1,140.10 | 1,140.10 | -1.20% | 18,849 |
| Aug 26, 2025 | 1,152.00 | 1,219.00 | 1,130.00 | 1,153.90 | 1,153.90 | -0.70% | 65,166 |
| Aug 25, 2025 | 1,225.50 | 1,233.00 | 1,145.00 | 1,162.00 | 1,162.00 | -3.93% | 67,425 |
| Aug 22, 2025 | 1,277.00 | 1,277.00 | 1,192.05 | 1,209.50 | 1,209.50 | -4.04% | 71,798 |
| Aug 21, 2025 | 1,266.85 | 1,280.95 | 1,252.05 | 1,260.45 | 1,260.45 | 0.29% | 20,375 |
| Aug 20, 2025 | 1,172.20 | 1,294.55 | 1,172.20 | 1,256.80 | 1,256.80 | -0.97% | 31,565 |
| Aug 19, 2025 | 1,301.45 | 1,319.00 | 1,255.00 | 1,269.05 | 1,269.05 | -2.41% | 41,742 |
| Aug 18, 2025 | 1,331.50 | 1,348.00 | 1,272.00 | 1,300.45 | 1,300.45 | -1.20% | 51,928 |
| Aug 14, 2025 | 1,337.00 | 1,365.00 | 1,295.00 | 1,316.25 | 1,316.25 | -1.02% | 90,598 |
| Aug 13, 2025 | 1,313.00 | 1,329.75 | 1,250.00 | 1,329.75 | 1,329.75 | 10.00% | 191,849 |
| Aug 12, 2025 | 1,186.05 | 1,238.15 | 1,186.05 | 1,208.90 | 1,208.90 | 2.40% | 39,542 |
| Aug 11, 2025 | 1,122.70 | 1,194.70 | 1,120.00 | 1,180.60 | 1,180.60 | 5.16% | 30,781 |
| Aug 8, 2025 | 1,140.00 | 1,159.80 | 1,121.00 | 1,122.70 | 1,122.70 | -1.89% | 21,777 |
| Aug 7, 2025 | 1,160.00 | 1,160.00 | 1,130.50 | 1,144.30 | 1,144.30 | -1.86% | 25,134 |
| Aug 6, 2025 | 1,191.00 | 1,215.00 | 1,141.30 | 1,165.95 | 1,165.95 | -0.93% | 18,928 |
| Aug 5, 2025 | 1,175.00 | 1,198.00 | 1,161.20 | 1,176.95 | 1,176.95 | 1.12% | 24,222 |
| Aug 4, 2025 | 1,202.00 | 1,225.00 | 1,141.00 | 1,163.90 | 1,163.90 | -3.52% | 41,403 |
| Aug 1, 2025 | 1,212.00 | 1,275.00 | 1,191.05 | 1,206.35 | 1,206.35 | -1.16% | 29,426 |
| Jul 31, 2025 | 1,239.00 | 1,268.95 | 1,186.70 | 1,220.50 | 1,220.50 | -3.88% | 44,068 |
| Jul 30, 2025 | 1,223.05 | 1,290.00 | 1,223.05 | 1,269.80 | 1,269.80 | 6.01% | 86,947 |
| Jul 29, 2025 | 1,090.60 | 1,199.65 | 1,041.55 | 1,197.85 | 1,197.85 | 9.83% | 92,352 |
| Jul 28, 2025 | 1,120.00 | 1,155.30 | 1,080.00 | 1,090.60 | 1,090.60 | -3.84% | 25,134 |
| Jul 25, 2025 | 1,163.50 | 1,163.55 | 1,077.00 | 1,134.10 | 1,134.10 | -3.01% | 62,247 |
| Jul 24, 2025 | 1,190.45 | 1,213.00 | 1,155.00 | 1,169.30 | 1,169.30 | -2.22% | 22,162 |
| Jul 23, 2025 | 1,212.25 | 1,229.75 | 1,182.00 | 1,195.80 | 1,195.80 | -1.18% | 20,848 |
| Jul 22, 2025 | 1,199.40 | 1,230.30 | 1,196.05 | 1,210.05 | 1,210.05 | 0.89% | 23,834 |
| Jul 21, 2025 | 1,213.20 | 1,223.65 | 1,190.00 | 1,199.40 | 1,199.40 | -1.14% | 27,642 |
| Jul 18, 2025 | 1,216.00 | 1,234.90 | 1,190.05 | 1,213.20 | 1,213.20 | -1.03% | 24,289 |
| Jul 17, 2025 | 1,228.35 | 1,240.00 | 1,201.05 | 1,225.80 | 1,225.80 | 0.65% | 28,661 |
| Jul 16, 2025 | 1,204.15 | 1,273.90 | 1,157.00 | 1,217.90 | 1,217.90 | 0.64% | 107,853 |
| Jul 15, 2025 | 1,252.05 | 1,277.00 | 1,205.00 | 1,210.20 | 1,210.20 | -3.74% | 43,056 |
| Jul 14, 2025 | 1,300.00 | 1,306.00 | 1,250.00 | 1,257.25 | 1,257.25 | -3.31% | 36,169 |
| Jul 11, 2025 | 1,292.35 | 1,335.00 | 1,290.00 | 1,300.35 | 1,300.35 | 0.58% | 35,414 |
| Jul 10, 2025 | 1,365.00 | 1,371.80 | 1,280.00 | 1,292.90 | 1,292.90 | -5.58% | 71,202 |
| Jul 9, 2025 | 1,399.95 | 1,405.80 | 1,361.70 | 1,369.30 | 1,369.30 | -1.34% | 40,570 |
| Jul 8, 2025 | 1,398.35 | 1,420.00 | 1,355.00 | 1,387.85 | 1,387.85 | 0.11% | 40,684 |
| Jul 7, 2025 | 1,393.55 | 1,410.00 | 1,351.00 | 1,386.35 | 1,386.35 | -0.52% | 50,455 |
| Jul 4, 2025 | 1,446.30 | 1,498.50 | 1,355.00 | 1,393.55 | 1,393.55 | -3.17% | 141,454 |
| Jul 3, 2025 | 1,414.70 | 1,448.10 | 1,407.00 | 1,439.15 | 1,439.15 | 2.69% | 56,028 |
| Jul 2, 2025 | 1,372.00 | 1,458.80 | 1,341.20 | 1,401.50 | 1,401.50 | 3.67% | 86,651 |
| Jul 1, 2025 | 1,400.00 | 1,405.00 | 1,345.15 | 1,351.95 | 1,349.55 | -1.96% | 45,722 |
| Jun 30, 2025 | 1,410.00 | 1,433.75 | 1,369.80 | 1,378.95 | 1,376.50 | -2.51% | 45,769 |
| Jun 27, 2025 | 1,442.00 | 1,447.00 | 1,395.05 | 1,414.45 | 1,411.94 | -0.90% | 49,068 |
| Jun 26, 2025 | 1,388.70 | 1,462.70 | 1,388.70 | 1,427.30 | 1,424.77 | 3.98% | 97,391 |
| Jun 25, 2025 | 1,451.00 | 1,468.95 | 1,352.35 | 1,372.70 | 1,370.26 | -5.73% | 180,421 |
| Jun 24, 2025 | 1,550.00 | 1,578.60 | 1,447.00 | 1,456.10 | 1,453.52 | -3.80% | 127,882 |
| Jun 23, 2025 | 1,475.00 | 1,559.50 | 1,411.00 | 1,513.55 | 1,510.86 | 2.48% | 158,519 |
| Jun 20, 2025 | 1,599.00 | 1,604.95 | 1,451.00 | 1,476.90 | 1,474.28 | -4.51% | 197,622 |
| Jun 19, 2025 | 1,575.00 | 1,624.95 | 1,471.05 | 1,546.60 | 1,543.85 | 0.85% | 367,844 |