Sika Interplant Systems Limited (BOM:523606)
India · Delayed Price · Currency is INR 931.55
-50.60 (-5.15%)
At close: May 12, 2026
Sika Interplant Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 962.45 | 989.95 | 935.25 | 957.65 | 957.65 | 2.80% | 7,051 |
| May 12, 2026 | 995.05 | 1,003.60 | 925.50 | 931.55 | 931.55 | -5.15% | 18,098 |
| May 11, 2026 | 1,071.10 | 1,071.10 | 970.00 | 982.15 | 982.15 | -15.46% | 71,316 |
| May 8, 2026 | 1,118.95 | 1,198.85 | 1,078.15 | 1,161.80 | 1,161.80 | 6.14% | 20,485 |
| May 7, 2026 | 1,076.90 | 1,105.70 | 1,076.90 | 1,094.60 | 1,094.60 | 2.73% | 7,397 |
| May 6, 2026 | 1,030.10 | 1,094.80 | 1,030.10 | 1,065.55 | 1,065.55 | 1.44% | 7,928 |
| May 5, 2026 | 1,035.00 | 1,055.00 | 1,012.05 | 1,050.45 | 1,050.45 | 2.90% | 2,524 |
| May 4, 2026 | 995.20 | 1,046.45 | 995.20 | 1,020.85 | 1,020.85 | 0.01% | 1,665 |
| Apr 30, 2026 | 1,057.95 | 1,059.45 | 1,001.50 | 1,020.70 | 1,020.70 | -2.02% | 9,290 |
| Apr 29, 2026 | 1,052.00 | 1,063.20 | 1,034.05 | 1,041.75 | 1,041.75 | -0.15% | 11,801 |
| Apr 28, 2026 | 1,049.95 | 1,060.30 | 1,030.00 | 1,043.30 | 1,043.30 | 1.23% | 9,561 |
| Apr 27, 2026 | 997.95 | 1,049.00 | 988.00 | 1,030.65 | 1,030.65 | 4.94% | 7,799 |
| Apr 24, 2026 | 1,003.00 | 1,014.95 | 974.10 | 982.10 | 982.10 | -1.37% | 5,419 |
| Apr 23, 2026 | 995.95 | 1,007.20 | 970.00 | 995.75 | 995.75 | -0.02% | 6,683 |
| Apr 22, 2026 | 982.95 | 1,020.95 | 982.95 | 995.95 | 995.95 | 1.65% | 10,616 |
| Apr 21, 2026 | 965.00 | 990.00 | 945.00 | 979.80 | 979.80 | 1.99% | 12,639 |
| Apr 20, 2026 | 981.60 | 989.30 | 951.00 | 960.65 | 960.65 | -1.50% | 13,992 |
| Apr 17, 2026 | 990.00 | 995.00 | 960.10 | 975.25 | 975.25 | -0.39% | 18,396 |
| Apr 16, 2026 | 994.95 | 994.95 | 970.30 | 979.05 | 979.05 | 0.54% | 12,596 |
| Apr 15, 2026 | 960.00 | 980.00 | 950.00 | 973.75 | 973.75 | 3.91% | 16,025 |
| Apr 13, 2026 | 911.00 | 953.75 | 884.50 | 937.10 | 937.10 | 0.43% | 17,105 |
| Apr 10, 2026 | 920.00 | 936.95 | 915.00 | 933.10 | 933.10 | 2.03% | 11,988 |
| Apr 9, 2026 | 905.30 | 950.00 | 890.10 | 914.55 | 914.55 | -0.18% | 30,921 |
| Apr 8, 2026 | 921.40 | 934.95 | 904.85 | 916.20 | 916.20 | 4.40% | 22,504 |
| Apr 7, 2026 | 852.00 | 885.00 | 841.00 | 877.55 | 877.55 | 3.00% | 28,341 |
| Apr 6, 2026 | 854.00 | 869.70 | 823.00 | 852.00 | 852.00 | -0.32% | 16,471 |
| Apr 2, 2026 | 840.00 | 875.00 | 803.00 | 854.75 | 854.75 | 0.61% | 33,895 |
| Apr 1, 2026 | 850.00 | 899.95 | 840.35 | 849.60 | 849.60 | 5.38% | 37,570 |
| Mar 30, 2026 | 821.00 | 849.75 | 802.00 | 806.20 | 806.20 | -5.72% | 47,012 |
| Mar 27, 2026 | 902.00 | 902.05 | 848.05 | 855.15 | 855.15 | -5.23% | 29,992 |
| Mar 25, 2026 | 923.15 | 929.70 | 895.00 | 902.30 | 902.30 | -0.11% | 20,256 |
| Mar 24, 2026 | 915.05 | 934.00 | 895.00 | 903.25 | 903.25 | -0.25% | 19,515 |
| Mar 23, 2026 | 900.00 | 915.90 | 886.65 | 905.55 | 905.55 | -1.06% | 26,626 |
| Mar 20, 2026 | 928.95 | 944.70 | 905.60 | 915.25 | 915.25 | -0.65% | 13,467 |
| Mar 19, 2026 | 923.30 | 940.00 | 902.45 | 921.20 | 921.20 | -0.23% | 21,492 |
| Mar 18, 2026 | 944.80 | 944.80 | 919.00 | 923.30 | 923.30 | 0.98% | 20,093 |
| Mar 17, 2026 | 951.00 | 987.75 | 908.00 | 914.35 | 914.35 | -3.62% | 29,833 |
| Mar 16, 2026 | 939.10 | 963.00 | 913.00 | 948.70 | 948.70 | 1.08% | 18,173 |
| Mar 13, 2026 | 994.95 | 994.95 | 925.00 | 938.60 | 938.60 | -4.21% | 21,829 |
| Mar 12, 2026 | 1,021.10 | 1,026.20 | 972.00 | 979.85 | 979.85 | -3.98% | 19,619 |
| Mar 11, 2026 | 1,024.00 | 1,036.00 | 1,002.05 | 1,020.50 | 1,020.50 | 2.48% | 24,827 |
| Mar 10, 2026 | 1,007.00 | 1,047.95 | 989.95 | 995.80 | 995.80 | -1.09% | 33,249 |
| Mar 9, 2026 | 960.00 | 1,023.60 | 942.00 | 1,006.75 | 1,006.75 | 3.17% | 30,004 |
| Mar 6, 2026 | 944.90 | 1,011.00 | 935.00 | 975.80 | 975.80 | 3.22% | 38,601 |
| Mar 5, 2026 | 974.00 | 1,002.00 | 931.55 | 945.35 | 945.35 | -0.08% | 18,750 |
| Mar 4, 2026 | 903.30 | 958.00 | 903.30 | 946.15 | 946.15 | 0.10% | 26,304 |
| Mar 2, 2026 | 930.00 | 1,024.95 | 911.15 | 945.20 | 945.20 | -3.86% | 34,519 |
| Feb 27, 2026 | 1,012.00 | 1,018.35 | 978.10 | 983.15 | 983.15 | -2.82% | 9,223 |
| Feb 26, 2026 | 980.00 | 1,040.00 | 980.00 | 1,011.70 | 1,011.70 | 2.50% | 13,443 |
| Feb 25, 2026 | 969.00 | 998.00 | 969.00 | 987.00 | 987.00 | 1.98% | 11,618 |