Sicagen India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	46.50	48.70	45.20	47.82	47.82	11.78%	10,417
Mar 30, 2026	43.64	46.74	42.13	42.78	42.78	-3.93%	11,275
Mar 27, 2026	48.12	49.70	44.05	44.53	44.53	-7.46%	32,850
Mar 25, 2026	50.98	50.98	48.02	48.12	48.12	1.84%	13,285
Mar 24, 2026	51.70	51.70	46.00	47.25	47.25	2.65%	8,600
Mar 23, 2026	48.10	48.52	45.96	46.03	46.03	-5.58%	11,790
Mar 20, 2026	52.89	52.89	48.65	48.75	48.75	1.12%	13,495
Mar 19, 2026	50.20	50.20	48.05	48.21	48.21	-2.72%	2,768
Mar 18, 2026	48.40	51.25	47.30	49.56	49.56	1.89%	8,563
Mar 17, 2026	51.00	51.00	48.20	48.64	48.64	-1.78%	11,685
Mar 16, 2026	52.53	52.90	47.70	49.52	49.52	-3.38%	15,084
Mar 13, 2026	53.60	53.60	50.00	51.25	51.25	-1.06%	11,648
Mar 12, 2026	48.11	53.70	48.11	51.80	51.80	-0.38%	8,711
Mar 11, 2026	52.73	52.89	51.31	52.00	52.00	-0.40%	10,027
Mar 10, 2026	50.16	52.50	50.15	52.21	52.21	5.18%	4,705
Mar 9, 2026	54.70	54.70	48.07	49.64	49.64	-8.75%	9,939
Mar 6, 2026	50.00	55.40	50.00	54.40	54.40	7.59%	10,187
Mar 5, 2026	50.00	53.65	50.00	50.56	50.56	-0.49%	29,604
Mar 4, 2026	47.11	52.50	47.11	50.81	50.81	-0.86%	9,134
Mar 2, 2026	50.75	55.95	50.55	51.25	51.25	-2.86%	20,509
Feb 27, 2026	53.35	53.79	52.20	52.76	52.76	-1.16%	4,940
Feb 26, 2026	55.40	55.40	53.25	53.38	53.38	-0.28%	7,818
Feb 25, 2026	54.00	56.00	53.22	53.53	53.53	1.81%	1,844
Feb 24, 2026	53.12	54.70	52.49	52.58	52.58	-1.02%	7,534
Feb 23, 2026	55.50	55.50	52.35	53.12	53.12	-3.82%	7,777
Feb 20, 2026	55.40	55.40	53.50	55.23	55.23	2.28%	3,115
Feb 19, 2026	53.45	55.48	53.40	54.00	54.00	-1.84%	3,044
Feb 18, 2026	56.40	56.60	55.00	55.01	55.01	0.92%	4,432
Feb 17, 2026	56.00	56.00	53.52	54.51	54.51	-0.66%	23,166
Feb 16, 2026	56.00	56.00	54.01	54.87	54.87	-4.07%	14,511
Feb 13, 2026	59.94	59.94	56.00	57.20	57.20	-0.12%	3,916
Feb 12, 2026	56.15	60.72	56.10	57.27	57.27	-2.25%	6,331
Feb 11, 2026	62.90	62.90	58.25	58.59	58.59	-2.93%	5,165
Feb 10, 2026	56.75	62.00	56.75	60.36	60.36	6.36%	17,700
Feb 9, 2026	58.00	58.85	56.35	56.75	56.75	-1.56%	7,437
Feb 6, 2026	59.00	59.00	56.35	57.65	57.65	-1.76%	6,256
Feb 5, 2026	57.50	60.30	56.11	58.68	58.68	1.77%	19,781
Feb 4, 2026	56.00	58.00	55.00	57.66	57.66	2.65%	8,580
Feb 3, 2026	57.50	59.90	54.65	56.17	56.17	-0.74%	7,899
Feb 2, 2026	57.50	57.50	55.05	56.59	56.59	-1.12%	3,253
Feb 1, 2026	56.98	57.50	54.50	57.23	57.23	4.84%	22,618
Jan 30, 2026	52.60	55.00	49.80	54.59	54.59	6.66%	26,895
Jan 29, 2026	52.00	52.38	50.61	51.18	51.18	-1.24%	4,686
Jan 28, 2026	50.71	53.39	49.51	51.82	51.82	1.01%	5,875
Jan 27, 2026	51.81	53.42	50.23	51.30	51.30	-0.98%	4,955
Jan 23, 2026	54.10	54.10	51.10	51.81	51.81	-4.18%	9,224
Jan 22, 2026	51.00	55.00	51.00	54.07	54.07	6.73%	11,989
Jan 21, 2026	50.20	54.00	50.20	50.66	50.66	-4.58%	20,503
Jan 20, 2026	55.00	55.00	52.70	53.09	53.09	-2.21%	6,517
Jan 19, 2026	55.01	55.90	54.25	54.29	54.29	-1.04%	8,685