Sikozy Realtors Limited (BOM:524642)
India · Delayed Price · Currency is INR 1.410
-0.070 (-4.73%)
At close: Mar 6, 2026
Sikozy Realtors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -4.73% | 20,580 |
| Mar 5, 2026 | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | -4.52% | 15,647 |
| Mar 4, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | - | 26,650 |
| Mar 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.73% | 29,537 |
| Feb 27, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 4.96% | 22,856 |
| Feb 26, 2026 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | 4.44% | 53,905 |
| Feb 25, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 9.76% | 27,305 |
| Feb 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 9.82% | 31,466 |
| Feb 23, 2026 | 1.03 | 1.12 | 1.03 | 1.12 | 1.12 | 9.80% | 7,857 |
| Feb 20, 2026 | 1.12 | 1.12 | 1.02 | 1.02 | 1.02 | - | 694 |
| Feb 19, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 1,189 |
| Feb 18, 2026 | 1.08 | 1.08 | 0.99 | 1.00 | 1.00 | -7.41% | 1,595 |
| Feb 17, 2026 | 1.20 | 1.20 | 1.08 | 1.08 | 1.08 | -10.00% | 18,843 |
| Feb 16, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 355 |
| Feb 13, 2026 | 1.22 | 1.22 | 1.02 | 1.20 | 1.20 | 8.11% | 4,580 |
| Feb 12, 2026 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | 6.73% | 3,023 |
| Feb 11, 2026 | 1.04 | 1.25 | 1.04 | 1.04 | 1.04 | -9.57% | 7,248 |
| Feb 10, 2026 | 1.25 | 1.25 | 1.13 | 1.15 | 1.15 | -8.00% | 13,560 |
| Feb 9, 2026 | 1.25 | 1.25 | 1.10 | 1.25 | 1.25 | 8.70% | 5,669 |
| Feb 6, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 9.52% | 1,608 |
| Feb 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | 500 |
| Feb 4, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -1.90% | 2,896 |
| Feb 3, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -4.55% | 124 |
| Feb 2, 2026 | 1.14 | 1.15 | 1.10 | 1.10 | 1.10 | -3.51% | 3,749 |
| Feb 1, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 2,310 |
| Jan 30, 2026 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | - | 2,390 |
| Jan 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 340 |
| Jan 28, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 4.59% | 3,825 |
| Jan 27, 2026 | 1.14 | 1.18 | 1.09 | 1.09 | 1.09 | -3.54% | 11,124 |
| Jan 23, 2026 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 4.63% | 2,091 |
| Jan 22, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -3.57% | 10,226 |
| Jan 21, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.27% | 10,522 |
| Jan 20, 2026 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 4.46% | 7,407 |
| Jan 19, 2026 | 1.12 | 1.12 | 1.02 | 1.12 | 1.12 | 4.67% | 719 |
| Jan 16, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 4.90% | 575 |
| Jan 14, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -4.67% | 1,162 |
| Jan 13, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -4.46% | 610 |
| Jan 12, 2026 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -4.27% | 580 |
| Jan 9, 2026 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 4.46% | 2,184 |
| Jan 8, 2026 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -4.27% | 5,732 |
| Jan 7, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | 2,491 |
| Jan 6, 2026 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 4.50% | 29,645 |
| Jan 5, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | 4.72% | 2,450 |
| Jan 2, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 4.95% | 701 |
| Jan 1, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 4.12% | 2,006 |
| Dec 31, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 42 |
| Dec 30, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.02% | 2,392 |
| Dec 29, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 3.13% | 3,976 |
| Dec 26, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 7,295 |
| Dec 24, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 563 |