Sicagen India Limited (BOM:533014)
India · Delayed Price · Currency is INR 56.12
+0.62 (1.12%)
At close: Aug 21, 2026
Sicagen India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 56.61 | 57.90 | 54.99 | 56.12 | 56.12 | 1.12% | 45,881 |
| Aug 20, 2026 | 55.10 | 57.40 | 55.10 | 55.50 | 55.50 | -0.79% | 87,748 |
| Aug 19, 2026 | 56.70 | 56.70 | 55.05 | 55.94 | 55.94 | 1.75% | 3,307 |
| Aug 18, 2026 | 57.40 | 57.40 | 54.30 | 54.98 | 54.98 | -2.31% | 6,915 |
| Aug 17, 2026 | 56.55 | 59.84 | 56.27 | 56.28 | 56.28 | -4.98% | 20,042 |
| Aug 14, 2026 | 62.44 | 62.44 | 59.00 | 59.23 | 59.23 | -2.85% | 10,119 |
| Aug 13, 2026 | 61.35 | 61.75 | 58.51 | 60.97 | 60.97 | -0.64% | 12,193 |
| Aug 12, 2026 | 60.89 | 64.00 | 58.00 | 61.36 | 61.36 | 2.16% | 16,976 |
| Aug 11, 2026 | 66.66 | 67.06 | 60.06 | 60.06 | 60.06 | -10.00% | 55,827 |
| Aug 10, 2026 | 72.40 | 72.40 | 66.73 | 66.73 | 66.73 | -9.99% | 97,361 |
| Aug 7, 2026 | 66.35 | 74.14 | 66.00 | 74.14 | 74.14 | 19.99% | 269,222 |
| Aug 6, 2026 | 51.52 | 61.82 | 51.52 | 61.79 | 61.79 | 19.93% | 45,335 |
| Aug 5, 2026 | 48.98 | 53.95 | 48.98 | 51.52 | 51.52 | 3.04% | 7,278 |
| Aug 4, 2026 | 51.00 | 51.00 | 49.98 | 50.00 | 50.00 | -0.36% | 3,086 |
| Aug 3, 2026 | 49.99 | 50.50 | 49.00 | 50.18 | 50.18 | 0.36% | 1,842 |
| Jul 31, 2026 | 51.30 | 51.50 | 48.81 | 50.00 | 50.00 | 2.44% | 3,120 |
| Jul 30, 2026 | 50.73 | 50.73 | 47.50 | 48.81 | 48.81 | -3.78% | 1,451 |
| Jul 29, 2026 | 49.19 | 50.84 | 49.19 | 50.73 | 50.73 | 3.38% | 701 |
| Jul 28, 2026 | 50.69 | 52.00 | 48.15 | 49.07 | 49.07 | -5.62% | 7,684 |
| Jul 27, 2026 | 52.99 | 52.99 | 51.88 | 51.99 | 51.99 | 3.88% | 362 |
| Jul 24, 2026 | 50.50 | 51.50 | 50.02 | 50.05 | 50.05 | - | 2,498 |
| Jul 23, 2026 | 50.00 | 52.00 | 49.95 | 50.05 | 50.05 | -2.34% | 6,994 |
| Jul 22, 2026 | 51.37 | 51.61 | 50.53 | 51.25 | 51.25 | 1.38% | 1,349 |
| Jul 21, 2026 | 52.88 | 52.88 | 50.00 | 50.55 | 50.55 | -4.41% | 12,166 |
| Jul 20, 2026 | 54.19 | 54.19 | 51.41 | 52.88 | 52.88 | 3.44% | 84 |
| Jul 17, 2026 | 51.55 | 52.49 | 51.12 | 51.12 | 51.12 | -0.35% | 277 |
| Jul 16, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -0.16% | 4 |
| Jul 15, 2026 | 51.88 | 51.88 | 51.25 | 51.38 | 51.38 | -0.52% | 527 |
| 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 |