Sicagen India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	59.00	59.47	57.61	58.68	58.68	-0.12%	4,201
Dec 2, 2025	59.00	60.00	57.51	58.75	58.75	-0.91%	14,036
Dec 1, 2025	59.00	60.90	59.00	59.29	59.29	1.14%	3,462
Nov 28, 2025	59.00	59.90	58.14	58.62	58.62	0.22%	4,409
Nov 27, 2025	60.80	60.80	58.06	58.49	58.49	-0.97%	4,781
Nov 26, 2025	57.05	60.85	57.05	59.06	59.06	0.85%	4,272
Nov 25, 2025	58.00	59.89	58.00	58.56	58.56	0.02%	3,682
Nov 24, 2025	58.35	62.90	58.35	58.55	58.55	-2.72%	3,293
Nov 21, 2025	60.60	64.47	60.05	60.19	60.19	-2.43%	6,758
Nov 20, 2025	63.31	64.48	61.05	61.69	61.69	-0.60%	4,524
Nov 19, 2025	60.35	62.55	58.10	62.06	62.06	2.83%	30,286
Nov 18, 2025	59.50	61.57	59.21	60.35	60.35	0.89%	8,517
Nov 17, 2025	58.65	61.44	58.65	59.82	59.82	-1.82%	7,527
Nov 14, 2025	61.86	61.86	60.10	60.93	60.93	-1.02%	2,062
Nov 13, 2025	60.10	63.25	60.10	61.56	61.56	1.32%	10,115