Sicagen India Limited (BOM:533014)
India · Delayed Price · Currency is INR 52.00
-0.21 (-0.40%)
At close: Mar 11, 2026
Sicagen India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 55.00 | 56.84 | 54.40 | 54.86 | 54.86 | -0.96% | 4,533 |
| Jan 14, 2026 | 55.45 | 56.00 | 54.95 | 55.39 | 55.39 | 0.62% | 8,152 |
| Jan 13, 2026 | 55.70 | 56.90 | 54.95 | 55.05 | 55.05 | -1.13% | 13,721 |
| Jan 12, 2026 | 55.00 | 56.27 | 54.50 | 55.68 | 55.68 | -0.27% | 4,289 |
| Jan 9, 2026 | 56.59 | 56.59 | 54.50 | 55.83 | 55.83 | 0.61% | 9,591 |
| Jan 8, 2026 | 58.40 | 58.40 | 53.25 | 55.49 | 55.49 | -5.11% | 19,738 |
| Jan 7, 2026 | 58.11 | 58.64 | 57.05 | 58.48 | 58.48 | 0.45% | 2,509 |
| Jan 6, 2026 | 58.41 | 60.09 | 58.00 | 58.22 | 58.22 | -0.70% | 4,332 |
| Jan 5, 2026 | 58.41 | 59.56 | 58.00 | 58.63 | 58.63 | -2.02% | 3,696 |
| Jan 2, 2026 | 60.00 | 60.90 | 57.00 | 59.84 | 59.84 | -0.05% | 7,524 |
| Jan 1, 2026 | 61.99 | 61.99 | 59.25 | 59.87 | 59.87 | -1.51% | 9,009 |
| Dec 31, 2025 | 58.88 | 60.95 | 58.19 | 60.79 | 60.79 | 5.50% | 18,825 |
| Dec 30, 2025 | 55.75 | 59.00 | 55.75 | 57.62 | 57.62 | 4.18% | 18,088 |