Sicagen India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	56.80	56.80	53.07	54.05	54.05	0.61%	1,786
Apr 28, 2026	57.25	57.25	53.09	53.72	53.72	-0.57%	1,810
Apr 27, 2026	53.00	54.49	52.48	54.03	54.03	2.95%	2,487
Apr 24, 2026	53.95	53.95	52.00	52.48	52.48	-1.92%	7,422
Apr 23, 2026	53.00	54.40	52.49	53.51	53.51	1.40%	4,984
Apr 22, 2026	55.65	55.97	51.50	52.77	52.77	-4.05%	43,953
Apr 21, 2026	55.76	57.00	55.00	55.00	55.00	1.10%	4,120
Apr 20, 2026	56.00	56.30	53.41	54.40	54.40	0.18%	6,603
Apr 17, 2026	53.69	54.99	53.13	54.30	54.30	2.22%	8,813
Apr 16, 2026	55.40	55.40	50.50	53.12	53.12	-2.82%	65,863
Apr 15, 2026	52.00	55.70	49.70	54.66	54.66	8.26%	29,470
Apr 13, 2026	50.89	52.36	50.00	50.49	50.49	-1.77%	6,953
Apr 10, 2026	51.81	52.00	50.01	51.40	51.40	0.47%	8,979
Apr 9, 2026	51.01	51.83	49.49	51.16	51.16	-0.20%	13,559
Apr 8, 2026	50.44	52.01	49.32	51.26	51.26	3.72%	16,146
Apr 7, 2026	52.49	52.49	48.26	49.42	49.42	-1.26%	7,374
Apr 6, 2026	50.46	51.00	48.50	50.05	50.05	1.17%	5,595
Apr 2, 2026	47.00	51.62	44.60	49.47	49.47	3.45%	20,011
Apr 1, 2026	46.50	48.70	45.20	47.82	47.82	11.78%	10,417
Mar 30, 2026	43.64	46.74	42.13	42.78	42.78	-3.93%	11,275
Mar 27, 2026	48.12	49.70	44.05	44.53	44.53	-7.46%	32,850
Mar 25, 2026	50.98	50.98	48.02	48.12	48.12	1.84%	13,285
Mar 24, 2026	51.70	51.70	46.00	47.25	47.25	2.65%	8,600
Mar 23, 2026	48.10	48.52	45.96	46.03	46.03	-5.58%	11,790
Mar 20, 2026	52.89	52.89	48.65	48.75	48.75	1.12%	13,495
Mar 19, 2026	50.20	50.20	48.05	48.21	48.21	-2.72%	2,768
Mar 18, 2026	48.40	51.25	47.30	49.56	49.56	1.89%	8,563
Mar 17, 2026	51.00	51.00	48.20	48.64	48.64	-1.78%	11,685
Mar 16, 2026	52.53	52.90	47.70	49.52	49.52	-3.38%	15,084
Mar 13, 2026	53.60	53.60	50.00	51.25	51.25	-1.06%	11,648
Mar 12, 2026	48.11	53.70	48.11	51.80	51.80	-0.38%	8,711
Mar 11, 2026	52.73	52.89	51.31	52.00	52.00	-0.40%	10,027
Mar 10, 2026	50.16	52.50	50.15	52.21	52.21	5.18%	4,705
Mar 9, 2026	54.70	54.70	48.07	49.64	49.64	-8.75%	9,939
Mar 6, 2026	50.00	55.40	50.00	54.40	54.40	7.59%	10,187