Sika Interplant Systems Limited (BOM:523606)
India · Delayed Price · Currency is INR 1,276.95
+26.45 (2.12%)
At close: Sep 25, 2025
Sika Interplant Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 1,246.40 | 1,304.00 | 1,217.85 | 1,276.95 | 1,276.95 | 2.12% | 40,784 |
| Sep 24, 2025 | 1,291.00 | 1,304.00 | 1,240.00 | 1,250.50 | 1,250.50 | -3.34% | 38,813 |
| Sep 23, 2025 | 1,336.85 | 1,337.00 | 1,256.35 | 1,293.65 | 1,293.65 | -0.97% | 56,676 |
| Sep 22, 2025 | 1,235.00 | 1,327.00 | 1,222.00 | 1,306.35 | 1,306.35 | 8.28% | 229,403 |
| Sep 19, 2025 | 1,199.85 | 1,212.00 | 1,172.00 | 1,206.40 | 1,206.40 | 1.55% | 36,001 |
| Sep 18, 2025 | 1,177.00 | 1,215.05 | 1,177.00 | 1,188.00 | 1,188.00 | 0.19% | 26,980 |
| Sep 17, 2025 | 1,195.95 | 1,218.00 | 1,177.00 | 1,185.80 | 1,185.80 | 0.14% | 36,806 |
| Sep 16, 2025 | 1,202.00 | 1,218.00 | 1,170.00 | 1,184.15 | 1,184.15 | -0.47% | 31,280 |
| Sep 15, 2025 | 1,147.95 | 1,235.00 | 1,135.05 | 1,189.80 | 1,189.80 | 5.53% | 70,183 |
| Sep 12, 2025 | 1,120.00 | 1,150.95 | 1,102.05 | 1,127.45 | 1,127.45 | 1.43% | 77,207 |
| Sep 11, 2025 | 1,129.95 | 1,132.00 | 1,105.05 | 1,111.60 | 1,111.60 | -0.42% | 13,080 |
| Sep 10, 2025 | 1,127.75 | 1,139.85 | 1,102.35 | 1,116.25 | 1,116.25 | -1.02% | 24,039 |
| Sep 9, 2025 | 1,135.05 | 1,144.95 | 1,121.55 | 1,127.75 | 1,127.75 | -0.64% | 11,628 |
| Sep 8, 2025 | 1,148.90 | 1,165.00 | 1,130.25 | 1,135.05 | 1,135.05 | -0.02% | 11,784 |
| Sep 5, 2025 | 1,130.00 | 1,146.80 | 1,124.95 | 1,135.30 | 1,135.30 | 0.08% | 15,587 |
| Sep 4, 2025 | 1,152.00 | 1,158.00 | 1,130.00 | 1,134.40 | 1,134.40 | -1.01% | 18,464 |
| Sep 3, 2025 | 1,142.80 | 1,159.70 | 1,100.00 | 1,146.00 | 1,146.00 | 0.29% | 22,615 |
| Sep 2, 2025 | 1,135.25 | 1,170.00 | 1,130.10 | 1,142.65 | 1,142.65 | 0.65% | 21,657 |
| Sep 1, 2025 | 1,149.70 | 1,158.95 | 1,111.10 | 1,135.25 | 1,135.25 | -0.82% | 21,228 |
| 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 |