Sikozy Realtors Limited (BOM:524642)
India · Delayed Price · Currency is INR 1.310
0.00 (0.00%)
At close: May 26, 2026
Sikozy Realtors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | - | 4,020 |
| May 25, 2026 | 1.31 | 1.37 | 1.31 | 1.31 | 1.31 | -4.38% | 28,760 |
| May 22, 2026 | 1.39 | 1.39 | 1.32 | 1.37 | 1.37 | - | 34,675 |
| May 21, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -0.72% | 16,457 |
| May 20, 2026 | 1.48 | 1.48 | 1.38 | 1.38 | 1.38 | -2.13% | 21,594 |
| May 19, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 4.44% | 4,098 |
| May 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 4.65% | 15,351 |
| May 15, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 4.88% | 11,167 |
| May 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 4.24% | 1,024 |
| May 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 4.42% | 1,644 |
| May 12, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 4.63% | 7,039 |
| May 11, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 4.85% | 3,822 |
| May 8, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -3.74% | 1,564 |
| May 7, 2026 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -3.60% | 17,582 |
| May 6, 2026 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -3.48% | 98 |
| May 5, 2026 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | 4.55% | 271 |
| May 4, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -3.51% | 1,171 |
| Apr 30, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -5.00% | 650 |
| Apr 29, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 4,745 |
| Apr 28, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.97% | 125 |
| Apr 27, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -3.82% | 36 |
| Apr 24, 2026 | 1.31 | 1.37 | 1.31 | 1.31 | 1.31 | -4.38% | 993 |
| Apr 23, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.20% | 1,000 |
| Apr 22, 2026 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -4.03% | 15,462 |
| Apr 21, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | -3.25% | 19,198 |
| Apr 20, 2026 | 1.57 | 1.60 | 1.54 | 1.54 | 1.54 | -3.75% | 41,324 |
| Apr 17, 2026 | 1.52 | 1.60 | 1.52 | 1.60 | 1.60 | - | 6,448 |
| Apr 16, 2026 | 1.53 | 1.60 | 1.47 | 1.60 | 1.60 | 4.58% | 45,765 |
| Apr 15, 2026 | 1.59 | 1.67 | 1.53 | 1.53 | 1.53 | -4.38% | 18,007 |
| Apr 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 10 |
| Apr 7, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 50 |
| Mar 30, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 2,683 |
| Mar 27, 2026 | 1.61 | 1.61 | 1.47 | 1.61 | 1.61 | 4.55% | 24,174 |
| Mar 25, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 4.76% | 35,231 |
| Mar 24, 2026 | 1.41 | 1.47 | 1.41 | 1.47 | 1.47 | 5.00% | 19,294 |
| Mar 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 4.48% | 11,034 |
| Mar 20, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 4.69% | 3,238 |
| Mar 19, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 4.92% | 1,399 |
| Mar 18, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 4.27% | 236 |
| Mar 17, 2026 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -3.31% | 3,383 |
| Mar 16, 2026 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -4.72% | 5,568 |
| Mar 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 6,430 |
| Mar 12, 2026 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -3.05% | 950 |
| Mar 11, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 770 |
| Mar 10, 2026 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -3.68% | 3,957 |
| Mar 9, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -3.55% | 5,718 |
| 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 |