Sicagen India Limited (BOM:533014)
India · Delayed Price · Currency is INR 52.25
-1.24 (-2.32%)
At close: Oct 7, 2026
Sicagen India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |