Sikozy Realtors Limited (BOM:524642)
India · Delayed Price · Currency is INR 1.110
-0.040 (-3.48%)
At close: May 6, 2026
Sikozy Realtors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |