Sika Interplant Systems Limited (BOM:523606)
India · Delayed Price · Currency is INR 894.35
-31.95 (-3.45%)
At close: Nov 6, 2026
Sika Interplant Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 919.10 | 919.10 | 885.05 | 894.35 | 894.35 | -3.45% | 4,410 |
| Nov 5, 2026 | 912.50 | 947.20 | 904.00 | 926.30 | 926.30 | 3.27% | 3,859 |
| Nov 4, 2026 | 875.10 | 900.00 | 875.05 | 897.00 | 897.00 | 1.26% | 3,091 |
| Nov 3, 2026 | 885.00 | 908.95 | 879.00 | 885.85 | 885.85 | 1.18% | 1,965 |
| Nov 2, 2026 | 842.90 | 880.00 | 842.90 | 875.50 | 875.50 | 3.10% | 2,987 |
| Oct 30, 2026 | 919.95 | 919.95 | 840.00 | 849.15 | 849.15 | -2.98% | 1,929 |
| Oct 29, 2026 | 885.00 | 885.00 | 869.30 | 875.25 | 875.25 | -1.18% | 1,515 |
| Oct 28, 2026 | 905.00 | 905.00 | 880.00 | 885.70 | 885.70 | -1.97% | 2,839 |
| Oct 27, 2026 | 883.95 | 915.05 | 869.50 | 903.50 | 903.50 | 2.88% | 4,126 |
| Oct 26, 2026 | 828.65 | 900.00 | 811.95 | 878.25 | 878.25 | 5.60% | 4,175 |
| Oct 23, 2026 | 893.80 | 893.80 | 818.40 | 831.70 | 831.70 | -5.04% | 9,864 |
| Oct 22, 2026 | 909.00 | 909.00 | 868.00 | 875.80 | 875.80 | -1.70% | 5,943 |
| Oct 21, 2026 | 905.05 | 930.35 | 876.05 | 890.95 | 890.95 | -3.38% | 10,452 |
| Oct 19, 2026 | 955.00 | 956.30 | 915.00 | 922.10 | 922.10 | -2.36% | 6,253 |
| Oct 16, 2026 | 953.20 | 995.00 | 930.00 | 944.35 | 944.35 | -0.82% | 9,437 |
| Oct 15, 2026 | 997.95 | 997.95 | 942.85 | 952.20 | 952.20 | -3.92% | 7,519 |
| Oct 14, 2026 | 998.00 | 1,009.45 | 960.50 | 991.05 | 991.05 | 0.12% | 8,769 |
| Oct 13, 2026 | 1,005.85 | 1,021.75 | 978.20 | 989.85 | 989.85 | -2.33% | 4,753 |
| Oct 12, 2026 | 1,048.60 | 1,048.60 | 1,011.00 | 1,013.45 | 1,013.45 | -1.00% | 1,833 |
| Oct 9, 2026 | 1,049.30 | 1,049.30 | 1,013.10 | 1,023.65 | 1,023.65 | 0.10% | 3,346 |
| Oct 8, 2026 | 1,059.85 | 1,059.85 | 1,012.50 | 1,022.65 | 1,022.65 | -4.34% | 6,016 |
| Oct 7, 2026 | 1,024.45 | 1,078.85 | 1,020.00 | 1,069.00 | 1,069.00 | 3.82% | 7,789 |
| Oct 6, 2026 | 1,019.30 | 1,047.65 | 1,019.30 | 1,029.70 | 1,029.70 | 0.57% | 2,903 |
| Oct 5, 2026 | 1,049.85 | 1,049.85 | 1,015.65 | 1,023.85 | 1,023.85 | 1.11% | 2,568 |
| Oct 1, 2026 | 1,040.00 | 1,040.00 | 995.00 | 1,012.65 | 1,012.65 | -0.08% | 3,620 |
| Sep 30, 2026 | 1,035.10 | 1,040.25 | 1,012.00 | 1,013.45 | 1,013.45 | -1.16% | 848 |
| Sep 29, 2026 | 1,021.45 | 1,033.10 | 999.65 | 1,025.30 | 1,025.30 | 0.39% | 6,216 |
| Sep 28, 2026 | 1,074.95 | 1,074.95 | 1,013.15 | 1,021.35 | 1,021.35 | -2.13% | 2,189 |
| Sep 25, 2026 | 1,050.05 | 1,053.60 | 1,027.30 | 1,043.60 | 1,043.60 | 0.32% | 3,223 |
| Sep 24, 2026 | 1,084.95 | 1,084.95 | 1,031.55 | 1,040.30 | 1,040.30 | -1.68% | 2,560 |
| Sep 23, 2026 | 1,063.00 | 1,080.00 | 1,036.75 | 1,058.05 | 1,058.05 | -0.45% | 6,180 |
| Sep 22, 2026 | 1,096.40 | 1,110.95 | 1,052.95 | 1,062.80 | 1,062.80 | -2.10% | 7,885 |
| Sep 21, 2026 | 1,037.20 | 1,092.65 | 1,028.80 | 1,085.55 | 1,085.55 | 6.33% | 5,501 |
| Sep 18, 2026 | 1,029.65 | 1,060.50 | 1,012.90 | 1,020.90 | 1,020.90 | -0.61% | 8,038 |
| Sep 17, 2026 | 1,043.55 | 1,067.45 | 1,025.80 | 1,027.15 | 1,027.15 | -1.87% | 3,220 |
| Sep 16, 2026 | 1,037.45 | 1,084.00 | 1,000.00 | 1,046.75 | 1,046.75 | 0.99% | 7,215 |
| Sep 15, 2026 | 1,100.00 | 1,100.95 | 1,025.85 | 1,036.45 | 1,036.45 | -4.64% | 16,693 |
| Sep 11, 2026 | 1,022.00 | 1,110.00 | 996.40 | 1,086.90 | 1,086.90 | 5.92% | 61,150 |
| Sep 10, 2026 | 988.00 | 1,059.50 | 988.00 | 1,026.20 | 1,026.20 | 2.87% | 13,060 |
| Sep 9, 2026 | 1,018.90 | 1,019.90 | 990.00 | 997.55 | 997.55 | -1.72% | 3,068 |
| Sep 8, 2026 | 999.00 | 1,025.80 | 981.10 | 1,015.00 | 1,015.00 | 3.32% | 7,429 |
| Sep 7, 2026 | 999.00 | 999.00 | 977.40 | 982.40 | 982.40 | -1.70% | 4,671 |
| Sep 4, 2026 | 980.20 | 1,010.00 | 980.15 | 999.35 | 999.35 | 2.31% | 7,549 |
| Sep 3, 2026 | 986.95 | 1,000.10 | 967.50 | 976.75 | 976.75 | -1.06% | 3,663 |
| Sep 2, 2026 | 997.95 | 1,010.00 | 977.15 | 987.25 | 987.25 | -1.07% | 7,376 |
| Sep 1, 2026 | 1,017.95 | 1,018.00 | 987.15 | 997.95 | 997.95 | 0.27% | 3,645 |
| Aug 31, 2026 | 1,047.00 | 1,047.00 | 983.55 | 995.25 | 995.25 | -2.25% | 3,114 |
| Aug 28, 2026 | 1,007.00 | 1,025.40 | 1,002.00 | 1,018.15 | 1,018.15 | 1.35% | 905 |
| Aug 27, 2026 | 1,035.00 | 1,035.00 | 992.95 | 1,004.60 | 1,004.60 | -1.30% | 3,522 |
| Aug 26, 2026 | 1,018.25 | 1,026.60 | 1,013.45 | 1,017.80 | 1,017.80 | -0.17% | 4,107 |