Sicagen India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	55.00	55.00	54.40	54.45	53.48	-1.89%	3,794
Aug 26, 2026	55.75	55.75	54.00	55.50	54.52	1.56%	1,902
Aug 25, 2026	53.50	55.90	52.60	54.65	53.68	2.05%	3,908
Aug 24, 2026	56.12	56.75	53.32	53.55	52.60	-4.58%	17,714
Aug 21, 2026	56.61	57.90	54.99	56.12	55.12	1.12%	45,881
Aug 20, 2026	55.10	57.40	55.10	55.50	54.52	-0.79%	87,748
Aug 19, 2026	56.70	56.70	55.05	55.94	54.95	1.75%	3,307
Aug 18, 2026	57.40	57.40	54.30	54.98	54.00	-2.31%	6,915
Aug 17, 2026	56.55	59.84	56.27	56.28	55.28	-4.98%	20,042
Aug 14, 2026	62.44	62.44	59.00	59.23	58.18	-2.85%	10,119
Aug 13, 2026	61.35	61.75	58.51	60.97	59.89	-0.64%	12,193
Aug 12, 2026	60.89	64.00	58.00	61.36	60.27	2.16%	16,976
Aug 11, 2026	66.66	67.06	60.06	60.06	58.99	-10.00%	55,827
Aug 10, 2026	72.40	72.40	66.73	66.73	65.55	-9.99%	97,361
Aug 7, 2026	66.35	74.14	66.00	74.14	72.82	19.99%	269,222
Aug 6, 2026	51.52	61.82	51.52	61.79	60.69	19.93%	45,335
Aug 5, 2026	48.98	53.95	48.98	51.52	50.61	3.04%	7,278
Aug 4, 2026	51.00	51.00	49.98	50.00	49.11	-0.36%	3,086
Aug 3, 2026	49.99	50.50	49.00	50.18	49.29	0.36%	1,842
Jul 31, 2026	51.30	51.50	48.81	50.00	49.11	2.44%	3,120
Jul 30, 2026	50.73	50.73	47.50	48.81	47.94	-3.78%	1,451
Jul 29, 2026	49.19	50.84	49.19	50.73	49.83	3.38%	701
Jul 28, 2026	50.69	52.00	48.15	49.07	48.20	-5.62%	7,684
Jul 27, 2026	52.99	52.99	51.88	51.99	51.07	3.88%	362
Jul 24, 2026	50.50	51.50	50.02	50.05	49.16	-	2,498
Jul 23, 2026	50.00	52.00	49.95	50.05	49.16	-2.34%	6,994
Jul 22, 2026	51.37	51.61	50.53	51.25	50.34	1.38%	1,349
Jul 21, 2026	52.88	52.88	50.00	50.55	49.65	-4.41%	12,166
Jul 20, 2026	54.19	54.19	51.41	52.88	51.94	3.44%	84
Jul 17, 2026	51.55	52.49	51.12	51.12	50.21	-0.35%	277
Jul 16, 2026	51.30	51.30	51.30	51.30	50.39	-0.16%	4
Jul 15, 2026	51.88	51.88	51.25	51.38	50.47	-0.52%	527
Jul 14, 2026	52.26	52.26	51.11	51.65	50.73	-1.39%	2,548
Jul 13, 2026	52.25	53.27	52.00	52.38	51.45	-0.70%	785
Jul 10, 2026	53.02	53.02	52.50	52.75	51.81	1.09%	480
Jul 9, 2026	52.62	52.62	51.40	52.18	51.25	0.60%	191
Jul 8, 2026	52.60	53.99	51.50	51.87	50.95	-1.14%	774
Jul 7, 2026	52.75	52.75	52.00	52.47	51.54	-6.30%	28
Jul 6, 2026	54.04	56.99	54.04	56.00	55.01	5.84%	4