Sicagen India Limited (BOM:533014)
India · Delayed Price · Currency is INR 70.25
+0.01 (0.01%)
At close: Aug 1, 2025
Sicagen India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 70.24 | 71.69 | 69.00 | 70.25 | 70.25 | 0.01% | 11,999 |
| Jul 31, 2025 | 68.00 | 71.50 | 66.05 | 70.24 | 70.24 | 2.38% | 23,833 |
| Jul 30, 2025 | 69.00 | 69.00 | 67.85 | 68.61 | 68.61 | -0.38% | 3,205 |
| Jul 29, 2025 | 69.00 | 69.85 | 65.00 | 68.87 | 68.87 | -0.65% | 6,550 |
| Jul 28, 2025 | 70.25 | 72.88 | 69.21 | 69.32 | 69.32 | -2.54% | 7,015 |
| Jul 25, 2025 | 73.50 | 73.50 | 70.20 | 71.13 | 71.13 | -1.22% | 2,523 |
| Jul 24, 2025 | 72.19 | 72.55 | 70.10 | 72.01 | 72.01 | 2.68% | 17,086 |
| Jul 23, 2025 | 71.42 | 72.79 | 70.00 | 70.13 | 70.13 | 0.16% | 10,613 |
| Jul 22, 2025 | 71.90 | 71.95 | 70.00 | 70.02 | 70.02 | -0.38% | 15,717 |
| Jul 21, 2025 | 71.12 | 72.88 | 69.68 | 70.29 | 70.29 | -1.82% | 16,324 |
| Jul 18, 2025 | 72.58 | 72.58 | 71.00 | 71.59 | 71.59 | -1.36% | 7,384 |
| Jul 17, 2025 | 72.61 | 75.80 | 72.10 | 72.58 | 72.58 | -2.05% | 8,469 |
| Jul 16, 2025 | 73.70 | 74.49 | 71.30 | 74.10 | 74.10 | 3.19% | 23,630 |
| Jul 15, 2025 | 72.10 | 73.36 | 71.10 | 71.81 | 71.81 | -0.50% | 13,413 |
| Jul 14, 2025 | 72.54 | 72.54 | 70.10 | 72.17 | 72.17 | -0.51% | 4,927 |
| Jul 11, 2025 | 71.03 | 74.06 | 69.10 | 72.54 | 72.54 | 0.86% | 24,471 |
| Jul 10, 2025 | 73.28 | 73.28 | 69.99 | 71.92 | 71.92 | 1.01% | 21,087 |
| Jul 9, 2025 | 71.54 | 74.80 | 70.20 | 71.20 | 71.20 | 0.01% | 8,883 |
| Jul 8, 2025 | 73.45 | 73.45 | 70.10 | 71.19 | 71.19 | -3.08% | 9,641 |
| Jul 7, 2025 | 73.90 | 75.95 | 71.20 | 73.45 | 73.45 | 0.16% | 8,262 |
| Jul 4, 2025 | 74.76 | 74.76 | 72.05 | 73.33 | 73.33 | -1.74% | 5,499 |
| Jul 3, 2025 | 72.90 | 74.99 | 71.02 | 74.63 | 74.63 | 5.08% | 23,642 |
| Jul 2, 2025 | 72.00 | 73.45 | 70.10 | 71.02 | 71.02 | -1.00% | 10,473 |
| Jul 1, 2025 | 75.00 | 75.00 | 71.10 | 71.74 | 71.74 | -2.82% | 15,297 |
| Jun 30, 2025 | 68.10 | 74.22 | 68.10 | 73.82 | 73.82 | 3.93% | 46,125 |
| Jun 27, 2025 | 72.40 | 72.40 | 70.00 | 71.03 | 71.03 | 0.04% | 12,688 |
| Jun 26, 2025 | 70.45 | 71.95 | 69.00 | 71.00 | 71.00 | 0.47% | 9,909 |
| Jun 25, 2025 | 70.00 | 70.94 | 68.00 | 70.67 | 70.67 | 0.96% | 37,311 |
| Jun 24, 2025 | 69.20 | 71.60 | 69.00 | 70.00 | 70.00 | 0.21% | 18,265 |
| Jun 23, 2025 | 69.19 | 69.90 | 66.40 | 69.85 | 69.85 | 1.20% | 19,540 |
| Jun 20, 2025 | 69.20 | 70.40 | 66.60 | 69.02 | 69.02 | 0.44% | 32,017 |
| Jun 19, 2025 | 68.90 | 69.00 | 68.55 | 68.72 | 68.72 | -0.29% | 18,271 |
| Jun 18, 2025 | 69.09 | 69.94 | 68.19 | 68.92 | 68.92 | -0.25% | 23,247 |
| Jun 17, 2025 | 69.70 | 71.50 | 67.25 | 69.09 | 69.09 | -0.14% | 27,120 |
| Jun 16, 2025 | 67.25 | 69.79 | 67.25 | 69.19 | 69.19 | 1.57% | 23,490 |
| Jun 13, 2025 | 67.25 | 69.95 | 66.10 | 68.12 | 68.12 | -1.07% | 14,707 |
| Jun 12, 2025 | 72.50 | 72.50 | 68.00 | 68.86 | 68.86 | -3.03% | 13,258 |
| Jun 11, 2025 | 71.35 | 72.23 | 70.70 | 71.01 | 71.01 | 0.01% | 21,256 |
| Jun 10, 2025 | 68.00 | 71.91 | 67.55 | 71.00 | 71.00 | 1.43% | 37,755 |
| Jun 9, 2025 | 67.10 | 70.50 | 67.10 | 70.00 | 70.00 | 4.38% | 26,311 |
| Jun 6, 2025 | 69.00 | 69.00 | 66.90 | 67.06 | 67.06 | -0.65% | 7,856 |
| Jun 5, 2025 | 68.91 | 68.91 | 67.00 | 67.50 | 67.50 | -0.07% | 7,197 |
| Jun 4, 2025 | 70.79 | 70.79 | 67.05 | 67.55 | 67.55 | -2.82% | 6,751 |
| Jun 3, 2025 | 67.00 | 70.98 | 66.05 | 69.51 | 69.51 | 1.94% | 32,527 |
| Jun 2, 2025 | 66.43 | 68.52 | 66.00 | 68.19 | 68.19 | 2.43% | 32,688 |
| May 30, 2025 | 68.00 | 68.00 | 66.10 | 66.57 | 66.57 | 1.45% | 7,743 |
| May 29, 2025 | 66.84 | 67.90 | 64.30 | 65.62 | 65.62 | -1.83% | 11,725 |
| May 28, 2025 | 68.88 | 68.88 | 66.52 | 66.84 | 66.84 | -0.12% | 5,964 |
| May 27, 2025 | 66.50 | 67.50 | 64.09 | 66.92 | 66.92 | 4.06% | 11,063 |
| May 26, 2025 | 67.70 | 67.70 | 63.20 | 64.31 | 64.31 | -1.47% | 9,571 |