NSE:SICAGEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	53.15	53.89	52.50	52.59	52.59	-1.07%	854
May 21, 2026	53.60	55.50	51.13	53.16	53.16	1.43%	9,355
May 20, 2026	52.30	53.29	52.10	52.41	52.41	-0.36%	3,800
May 19, 2026	53.01	53.96	51.53	52.60	52.60	-0.11%	7,027
May 18, 2026	54.30	54.30	51.24	52.66	52.66	-1.57%	7,005
May 15, 2026	55.49	55.49	53.20	53.50	53.50	-1.00%	5,371
May 14, 2026	54.95	55.89	53.50	54.04	54.04	0.82%	13,474
May 13, 2026	53.99	55.59	52.11	53.60	53.60	0.32%	9,209
May 12, 2026	53.39	54.84	52.10	53.43	53.43	0.07%	26,545
May 11, 2026	57.25	57.25	52.61	53.39	53.39	-2.47%	35,753
May 8, 2026	57.34	59.50	53.31	54.74	54.74	-4.53%	47,920
May 7, 2026	53.89	59.00	52.90	57.34	57.34	8.41%	27,204
May 6, 2026	52.80	54.42	52.52	52.89	52.89	1.03%	18,457
May 5, 2026	52.90	53.45	52.35	52.35	52.35	-1.08%	3,338
May 4, 2026	51.10	54.25	51.10	52.92	52.92	-1.18%	8,733
Apr 30, 2026	53.40	54.70	53.20	53.55	53.55	-0.19%	4,126
Apr 29, 2026	54.85	56.85	53.10	53.65	53.65	-	7,992
Apr 28, 2026	54.10	55.45	53.00	53.65	53.65	-0.83%	5,782
Apr 27, 2026	54.00	54.55	52.25	54.10	54.10	2.66%	10,368
Apr 24, 2026	54.95	54.95	52.20	52.70	52.70	-1.77%	16,921
Apr 23, 2026	53.00	54.80	52.35	53.65	53.65	0.85%	24,741
Apr 22, 2026	56.45	56.45	52.75	53.20	53.20	-3.10%	14,406
Apr 21, 2026	56.55	56.55	52.55	54.90	54.90	0.64%	15,316