Sicagen India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	57.79	57.79	55.00	55.31	55.31	-3.94%	10,790
Dec 26, 2025	56.90	58.40	55.18	57.58	57.58	0.84%	3,870
Dec 24, 2025	56.90	59.93	56.00	57.10	57.10	2.18%	5,013
Dec 23, 2025	54.90	56.28	54.71	55.88	55.88	1.66%	6,291
Dec 22, 2025	55.10	56.90	54.41	54.97	54.97	-0.18%	8,454
Dec 19, 2025	54.10	57.00	53.00	55.07	55.07	0.09%	9,053
Dec 18, 2025	57.20	57.89	54.05	55.02	55.02	-1.22%	18,057
Dec 17, 2025	56.90	59.55	55.32	55.70	55.70	-1.92%	4,243
Dec 16, 2025	58.60	58.60	56.40	56.79	56.79	0.76%	2,612
Dec 15, 2025	56.70	58.38	55.01	56.36	56.36	-2.14%	5,476
Dec 12, 2025	58.70	58.88	57.10	57.59	57.59	-2.29%	1,817
Dec 11, 2025	58.76	59.80	58.01	58.94	58.94	2.31%	4,835
Dec 10, 2025	56.02	58.45	56.02	57.61	57.61	0.80%	1,671
Dec 9, 2025	55.90	58.45	54.61	57.15	57.15	4.65%	18,726
Dec 8, 2025	57.63	57.94	54.25	54.61	54.61	-5.24%	23,234
Dec 5, 2025	58.02	59.00	57.10	57.63	57.63	-0.86%	9,912
Dec 4, 2025	58.40	58.85	56.80	58.13	58.13	-0.94%	16,721