Sika Interplant Systems Limited (BOM:523606)
India · Delayed Price · Currency is INR 1,023.85
+11.20 (1.11%)
At close: Oct 5, 2026
Sika Interplant Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 1,079.00 | 1,079.00 | 1,013.00 | 1,019.50 | 1,019.50 | -1.75% | 3,919 |
| Aug 24, 2026 | 1,000.15 | 1,048.00 | 1,000.10 | 1,037.70 | 1,037.70 | 3.46% | 7,555 |
| Aug 21, 2026 | 998.75 | 1,014.35 | 997.75 | 1,003.00 | 1,003.00 | 0.43% | 2,850 |
| Aug 20, 2026 | 1,044.95 | 1,048.45 | 995.45 | 998.75 | 998.75 | -3.45% | 13,033 |
| Aug 19, 2026 | 1,021.05 | 1,071.55 | 1,021.05 | 1,034.45 | 1,034.45 | 0.29% | 4,889 |
| Aug 18, 2026 | 1,078.60 | 1,078.60 | 1,025.25 | 1,031.45 | 1,031.45 | -1.78% | 6,063 |
| Aug 17, 2026 | 1,057.80 | 1,070.90 | 1,013.00 | 1,050.10 | 1,050.10 | -4.35% | 23,438 |
| Aug 14, 2026 | 1,121.70 | 1,122.00 | 1,095.00 | 1,097.80 | 1,097.80 | -0.54% | 1,924 |
| Aug 13, 2026 | 1,113.65 | 1,135.00 | 1,089.00 | 1,103.75 | 1,103.75 | -0.72% | 4,678 |
| Aug 12, 2026 | 1,102.10 | 1,122.30 | 1,084.00 | 1,111.80 | 1,111.80 | 0.88% | 1,946 |
| Aug 11, 2026 | 1,072.00 | 1,120.90 | 1,068.20 | 1,102.10 | 1,102.10 | 2.86% | 5,916 |
| Aug 10, 2026 | 1,095.35 | 1,117.65 | 1,058.25 | 1,071.45 | 1,071.45 | -2.65% | 8,188 |
| Aug 7, 2026 | 1,140.00 | 1,140.00 | 1,088.90 | 1,100.60 | 1,100.60 | -1.09% | 2,680 |
| Aug 6, 2026 | 1,110.50 | 1,130.00 | 1,100.25 | 1,112.75 | 1,112.75 | 0.47% | 7,127 |
| Aug 5, 2026 | 1,119.90 | 1,127.60 | 1,093.15 | 1,107.55 | 1,107.55 | -0.79% | 6,163 |
| Aug 4, 2026 | 1,129.85 | 1,145.00 | 1,108.00 | 1,119.90 | 1,116.40 | -0.56% | 7,612 |
| Aug 3, 2026 | 1,114.80 | 1,141.95 | 1,110.20 | 1,126.20 | 1,122.68 | 1.02% | 5,137 |
| Jul 31, 2026 | 1,050.05 | 1,145.00 | 1,050.05 | 1,114.80 | 1,111.32 | 3.50% | 3,984 |
| Jul 30, 2026 | 1,104.95 | 1,104.95 | 1,065.00 | 1,077.10 | 1,073.73 | -2.58% | 8,358 |
| Jul 29, 2026 | 1,114.25 | 1,118.60 | 1,092.15 | 1,105.60 | 1,102.14 | -0.31% | 2,821 |
| Jul 28, 2026 | 1,123.00 | 1,135.30 | 1,100.00 | 1,109.05 | 1,105.58 | -1.13% | 3,361 |
| Jul 27, 2026 | 1,139.90 | 1,158.70 | 1,115.10 | 1,121.70 | 1,118.19 | -1.46% | 3,822 |
| Jul 24, 2026 | 1,122.00 | 1,153.80 | 1,100.15 | 1,138.30 | 1,134.74 | 0.31% | 7,114 |