Sika Interplant Systems Limited (BOM:523606)
India · Delayed Price · Currency is INR 1,003.00
+4.25 (0.43%)
At close: Aug 21, 2026
Sika Interplant Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 1,166.10 | 1,166.10 | 1,126.55 | 1,134.80 | 1,131.25 | -2.60% | 8,044 |
| Jul 22, 2026 | 1,234.95 | 1,234.95 | 1,154.05 | 1,165.05 | 1,161.41 | -3.12% | 13,593 |
| Jul 21, 2026 | 1,100.55 | 1,248.70 | 1,100.55 | 1,202.55 | 1,198.79 | 7.34% | 38,834 |
| Jul 20, 2026 | 1,132.00 | 1,142.45 | 1,092.20 | 1,120.35 | 1,116.85 | -0.90% | 10,395 |
| Jul 17, 2026 | 1,160.00 | 1,160.00 | 1,108.25 | 1,130.55 | 1,127.02 | -3.62% | 16,979 |
| Jul 16, 2026 | 1,191.00 | 1,200.00 | 1,151.00 | 1,173.00 | 1,169.33 | -1.51% | 6,723 |
| Jul 15, 2026 | 1,185.95 | 1,213.90 | 1,174.30 | 1,190.95 | 1,187.23 | 0.85% | 10,890 |
| Jul 14, 2026 | 1,200.00 | 1,200.00 | 1,170.05 | 1,180.95 | 1,177.26 | -1.76% | 6,793 |
| Jul 13, 2026 | 1,204.80 | 1,209.95 | 1,178.00 | 1,202.05 | 1,198.29 | -0.24% | 3,118 |
| Jul 10, 2026 | 1,206.75 | 1,278.00 | 1,191.35 | 1,204.90 | 1,201.13 | -0.97% | 23,219 |
| Jul 9, 2026 | 1,189.40 | 1,222.50 | 1,189.35 | 1,216.75 | 1,212.95 | 2.81% | 7,102 |
| Jul 8, 2026 | 1,229.95 | 1,232.75 | 1,167.70 | 1,183.55 | 1,179.85 | -0.27% | 13,870 |
| Jul 7, 2026 | 1,174.00 | 1,201.00 | 1,130.00 | 1,186.75 | 1,183.04 | 1.07% | 34,675 |
| Jul 6, 2026 | 1,207.95 | 1,253.45 | 1,158.00 | 1,174.20 | 1,170.53 | -3.62% | 20,928 |
| Jul 3, 2026 | 1,300.00 | 1,357.30 | 1,189.40 | 1,218.30 | 1,214.49 | -3.30% | 103,564 |
| Jul 2, 2026 | 1,112.00 | 1,286.00 | 1,098.40 | 1,259.85 | 1,255.91 | 13.16% | 135,170 |
| Jul 1, 2026 | 1,122.75 | 1,137.50 | 1,088.05 | 1,113.35 | 1,109.87 | -0.09% | 5,352 |
| Jun 30, 2026 | 1,069.95 | 1,155.00 | 1,064.05 | 1,114.40 | 1,110.92 | 6.64% | 14,773 |
| Jun 29, 2026 | 1,053.90 | 1,074.95 | 1,023.30 | 1,045.05 | 1,041.78 | -1.20% | 9,072 |
| Jun 25, 2026 | 1,082.45 | 1,089.95 | 1,051.00 | 1,057.75 | 1,054.44 | -3.61% | 6,098 |
| Jun 24, 2026 | 1,106.00 | 1,133.80 | 1,080.00 | 1,097.40 | 1,093.97 | -1.82% | 9,160 |
| Jun 23, 2026 | 1,166.50 | 1,166.50 | 1,082.25 | 1,117.70 | 1,114.21 | -4.18% | 35,053 |
| Jun 22, 2026 | 1,119.90 | 1,194.15 | 1,119.90 | 1,166.40 | 1,162.75 | 6.75% | 64,836 |
| Jun 19, 2026 | 990.00 | 1,119.75 | 977.80 | 1,092.60 | 1,089.19 | 10.28% | 146,191 |
| Jun 18, 2026 | 941.60 | 999.00 | 930.70 | 990.75 | 987.65 | 7.50% | 13,500 |
| Jun 17, 2026 | 908.00 | 928.00 | 905.25 | 921.65 | 918.77 | 1.81% | 5,416 |
| Jun 16, 2026 | 904.10 | 921.50 | 901.00 | 905.25 | 902.42 | 0.78% | 4,248 |
| Jun 15, 2026 | 903.00 | 940.00 | 896.00 | 898.20 | 895.39 | 0.17% | 7,144 |
| Jun 12, 2026 | 898.05 | 910.00 | 888.10 | 896.70 | 893.90 | 0.95% | 3,052 |