Sicagen India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	52.26	52.26	51.11	51.65	51.65	-1.39%	2,548
Jul 13, 2026	52.25	53.27	52.00	52.38	52.38	-0.70%	785
Jul 10, 2026	53.02	53.02	52.50	52.75	52.75	1.09%	480
Jul 9, 2026	52.62	52.62	51.40	52.18	52.18	0.60%	191
Jul 8, 2026	52.60	53.99	51.50	51.87	51.87	-1.14%	774
Jul 7, 2026	52.75	52.75	52.00	52.47	52.47	-6.30%	28
Jul 6, 2026	54.04	56.99	54.04	56.00	56.00	5.84%	4
Jul 3, 2026	52.00	55.00	52.00	52.91	52.91	-1.18%	2,017
Jul 2, 2026	55.00	55.00	53.00	53.54	53.54	-4.85%	2,562
Jul 1, 2026	56.27	56.27	56.27	56.27	56.27	7.12%	10
Jun 30, 2026	55.00	55.00	52.10	52.53	52.53	-0.89%	4,364
Jun 29, 2026	52.60	54.00	52.00	53.00	53.00	-0.64%	2,841
Jun 25, 2026	53.53	53.56	53.01	53.34	53.34	-1.64%	221
Jun 24, 2026	54.00	56.07	54.00	54.23	54.23	1.12%	624
Jun 23, 2026	54.65	56.97	53.50	53.63	53.63	-0.92%	1,044
Jun 22, 2026	54.13	55.70	54.13	54.13	54.13	0.24%	25
Jun 19, 2026	55.00	55.00	52.50	54.00	54.00	-1.75%	572
Jun 18, 2026	54.44	55.47	54.44	54.96	54.96	0.84%	2
Jun 17, 2026	55.00	55.00	53.75	54.50	54.50	1.40%	4,814
Jun 16, 2026	54.14	54.14	53.70	53.75	53.75	-0.61%	905
Jun 15, 2026	54.50	56.00	54.03	54.08	54.08	-0.37%	388
Jun 12, 2026	55.25	56.89	54.00	54.28	54.28	0.22%	819
Jun 11, 2026	54.80	57.00	53.60	54.16	54.16	-2.41%	8,722
Jun 10, 2026	55.50	55.50	55.50	55.50	55.50	1.28%	1
Jun 9, 2026	54.89	54.89	54.25	54.80	54.80	2.70%	357
Jun 8, 2026	56.00	56.00	53.10	53.36	53.36	-4.29%	1,706
Jun 5, 2026	57.50	58.00	55.61	55.75	55.75	-3.30%	2,053
Jun 4, 2026	56.61	58.46	55.53	57.65	57.65	-0.24%	2,306
Jun 3, 2026	58.65	58.65	56.66	57.79	57.79	1.46%	3,154
Jun 2, 2026	56.23	57.70	56.00	56.96	56.96	1.70%	2,118
Jun 1, 2026	56.79	60.00	55.00	56.01	56.01	-1.81%	65,695
May 29, 2026	56.99	61.40	55.13	57.04	57.04	0.44%	51,488
May 27, 2026	55.12	56.80	53.35	56.79	56.79	3.05%	29,194
May 26, 2026	57.12	57.12	55.00	55.11	55.11	-2.94%	773
May 25, 2026	53.00	58.00	52.51	56.78	56.78	5.76%	5,629
May 22, 2026	54.70	54.85	52.39	53.69	53.69	1.98%	944
May 21, 2026	51.87	56.00	51.87	52.65	52.65	0.94%	5,539
May 19, 2026	53.02	53.02	52.13	52.16	52.16	-0.70%	1,238
May 18, 2026	51.00	53.70	50.31	52.53	52.53	-1.90%	179
May 15, 2026	55.00	55.00	53.55	53.55	53.55	-1.69%	1,229
May 14, 2026	55.00	55.00	53.64	54.47	54.47	1.02%	3,045
May 13, 2026	53.00	55.89	52.10	53.92	53.92	-0.26%	4,128
May 12, 2026	54.59	54.67	52.50	54.06	54.06	1.77%	4,567
May 11, 2026	52.50	56.99	51.92	53.12	53.12	-3.14%	12,204
May 8, 2026	58.00	58.70	53.77	54.84	54.84	-3.06%	23,330
May 7, 2026	54.17	57.95	52.35	56.57	56.57	4.43%	15,929
May 6, 2026	52.44	54.29	52.10	54.17	54.17	3.97%	3,030
May 5, 2026	52.87	54.95	52.06	52.10	52.10	-1.46%	5,451
May 4, 2026	53.31	53.31	52.00	52.87	52.87	-0.83%	1,532
Apr 30, 2026	53.50	54.35	53.30	53.31	53.31	-1.37%	385