Sicagen India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	56.86	56.86	56.00	56.00	56.00	0.85%	13
Nov 8, 2026	51.30	58.00	51.30	55.53	55.53	0.60%	1,273
Nov 6, 2026	56.10	56.45	55.20	55.20	55.20	-3.19%	3,123
Nov 5, 2026	55.20	57.70	55.20	57.02	57.02	0.14%	475
Nov 4, 2026	56.50	58.30	55.10	56.94	56.94	3.47%	4,670
Nov 3, 2026	54.80	56.90	52.35	55.03	55.03	5.12%	6,193
Nov 2, 2026	51.10	52.98	50.00	52.35	52.35	7.94%	3,364
Oct 30, 2026	48.70	51.00	48.26	48.50	48.50	-0.41%	2,509
Oct 29, 2026	54.45	54.45	48.35	48.70	48.70	-2.60%	1,117
Oct 28, 2026	50.00	50.00	50.00	50.00	50.00	4.06%	32
Oct 27, 2026	50.76	51.78	48.05	48.05	48.05	-5.34%	105
Oct 26, 2026	48.00	50.76	47.16	50.76	50.76	3.61%	432
Oct 23, 2026	50.00	51.59	48.10	48.99	48.99	-5.11%	1,855
Oct 22, 2026	49.00	51.96	49.00	51.63	51.63	9.06%	12
Oct 21, 2026	52.18	52.18	47.25	47.34	47.34	-5.45%	2,501
Oct 19, 2026	51.20	51.60	50.07	50.07	50.07	-0.89%	65
Oct 16, 2026	50.71	52.00	50.10	50.52	50.52	-0.37%	440
Oct 15, 2026	54.90	54.90	50.25	50.71	50.71	-0.14%	8,169
Oct 14, 2026	51.50	51.50	50.60	50.78	50.78	-1.30%	281
Oct 13, 2026	54.85	54.85	50.10	51.45	51.45	-0.45%	2,385
Oct 12, 2026	48.70	52.90	48.70	51.68	51.68	0.06%	30
Oct 9, 2026	50.60	51.67	49.30	51.65	51.65	1.27%	1,203
Oct 8, 2026	52.00	52.00	49.00	51.00	51.00	-2.39%	1,171
Oct 7, 2026	52.95	52.95	52.25	52.25	52.25	-2.32%	227
Oct 6, 2026	53.10	53.83	50.34	53.49	53.49	0.96%	2,003
Oct 5, 2026	51.45	53.00	51.00	52.98	52.98	2.97%	990
Oct 1, 2026	52.36	53.00	50.10	51.45	51.45	-1.74%	430
Sep 30, 2026	53.00	53.00	51.00	52.36	52.36	0.89%	959
Sep 29, 2026	50.51	52.39	50.30	51.90	51.90	-1.56%	3,144
Sep 28, 2026	55.45	55.50	52.00	52.72	52.72	-1.01%	6,115
Sep 25, 2026	53.50	53.50	51.75	53.26	53.26	1.14%	255
Sep 24, 2026	52.66	52.66	52.66	52.66	52.66	0.19%	12
Sep 23, 2026	51.56	53.09	51.48	52.56	52.56	0.04%	232
Sep 22, 2026	53.00	53.00	52.10	52.54	52.54	0.84%	227
Sep 21, 2026	54.35	54.35	51.50	52.10	52.10	-0.29%	5,736
Sep 18, 2026	53.50	53.50	51.51	52.25	52.25	-0.42%	415
Sep 17, 2026	50.65	54.70	50.51	52.47	52.47	-0.61%	729
Sep 16, 2026	55.00	55.00	52.25	52.79	52.79	-2.02%	133
Sep 15, 2026	53.55	55.90	53.30	53.88	53.88	0.62%	1,750
Sep 11, 2026	54.04	55.37	53.00	53.55	53.55	-3.13%	596
Sep 10, 2026	56.00	56.29	55.25	55.28	55.28	-0.13%	563
Sep 9, 2026	57.95	58.10	54.46	56.35	55.35	-1.31%	13,136
Sep 8, 2026	60.65	60.65	56.05	57.10	56.09	-2.46%	4,236
Sep 7, 2026	59.45	59.45	58.22	58.54	57.50	1.39%	926
Sep 4, 2026	60.90	60.90	57.13	57.74	56.72	-1.30%	1,974
Sep 3, 2026	60.25	60.25	57.63	58.50	57.46	1.81%	1,921
Sep 2, 2026	55.50	57.70	54.48	57.46	56.44	4.53%	4,061
Sep 1, 2026	53.50	56.29	53.50	54.97	53.99	2.12%	3,106
Aug 31, 2026	55.50	56.20	53.40	53.83	52.87	-0.76%	5,509
Aug 28, 2026	54.30	54.98	53.60	54.24	53.28	-0.39%	3,999