NSE:SICAGEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	56.42	57.88	56.20	56.30	56.30	-0.64%	5,103
Nov 9, 2026	56.91	56.99	56.22	56.66	56.66	-0.44%	9,056
Nov 8, 2026	56.00	57.18	56.00	56.91	56.91	2.95%	7,107
Nov 6, 2026	57.08	57.90	54.50	55.28	55.28	-3.15%	11,971
Nov 5, 2026	57.95	58.10	56.00	57.08	57.08	1.21%	19,965
Nov 4, 2026	56.84	58.30	55.60	56.40	56.40	1.93%	25,834
Nov 3, 2026	53.25	56.80	53.10	55.33	55.33	6.96%	62,333
Nov 2, 2026	49.90	53.00	49.11	51.73	51.73	6.57%	49,130
Oct 30, 2026	48.66	49.63	48.26	48.54	48.54	-0.74%	3,005
Oct 29, 2026	50.40	50.40	48.00	48.90	48.90	-1.35%	6,064
Oct 28, 2026	49.64	50.90	48.21	49.57	49.57	-0.14%	2,941
Oct 27, 2026	49.80	49.80	48.30	49.64	49.64	3.05%	2,701
Oct 26, 2026	48.45	50.90	47.00	48.17	48.17	-0.56%	6,651
Oct 23, 2026	49.90	50.40	48.21	48.44	48.44	-3.39%	10,897
Oct 22, 2026	49.00	50.65	49.00	50.14	50.14	-0.36%	21,910
Oct 21, 2026	50.25	51.39	49.40	50.32	50.32	-2.25%	6,879
Oct 19, 2026	50.25	51.89	50.25	51.48	51.48	1.12%	382
Oct 16, 2026	50.46	51.50	50.10	50.91	50.91	0.89%	6,791
Oct 15, 2026	51.38	51.38	50.25	50.46	50.46	-0.98%	16,663
Oct 14, 2026	51.00	52.10	50.65	50.96	50.96	0.20%	9,569
Oct 13, 2026	52.00	52.00	50.50	50.86	50.86	-1.20%	8,353
Oct 12, 2026	51.83	52.00	50.25	51.48	51.48	2.04%	7,321
Oct 9, 2026	50.60	51.55	47.90	50.45	50.45	1.26%	6,115
Oct 8, 2026	52.89	52.89	49.00	49.82	49.82	-3.32%	20,368
Oct 7, 2026	51.10	52.88	51.10	51.53	51.53	-0.66%	684
Oct 6, 2026	51.50	52.84	51.50	51.87	51.87	-0.95%	4,100
Oct 5, 2026	51.40	53.30	50.10	52.37	52.37	2.77%	8,560
Oct 1, 2026	51.76	52.45	50.50	50.96	50.96	-1.51%	16,580
Sep 30, 2026	51.20	52.88	51.20	51.74	51.74	1.09%	5,078
Sep 29, 2026	51.86	52.40	50.50	51.18	51.18	-1.80%	7,947
Sep 28, 2026	52.90	53.80	51.55	52.12	52.12	-1.90%	5,699
Sep 25, 2026	52.88	53.80	52.04	53.13	53.13	1.47%	10,821
Sep 24, 2026	53.00	53.00	52.11	52.36	52.36	-1.17%	10,193
Sep 23, 2026	53.00	53.45	51.25	52.98	52.98	1.79%	22,378
Sep 22, 2026	53.57	53.57	51.70	52.05	52.05	-0.33%	12,795
Sep 21, 2026	51.50	54.85	51.50	52.22	52.22	-1.04%	18,576
Sep 18, 2026	52.74	53.69	52.00	52.77	52.77	1.05%	7,433
Sep 17, 2026	52.41	53.29	52.00	52.22	52.22	-0.36%	7,334
Sep 16, 2026	55.55	55.55	51.67	52.41	52.41	-2.91%	13,515
Sep 15, 2026	54.00	55.95	53.01	53.98	53.98	0.84%	13,896
Sep 11, 2026	55.89	55.89	53.11	53.53	53.53	-3.10%	26,131
Sep 10, 2026	55.63	56.37	55.00	55.24	55.24	-0.22%	20,126
Sep 9, 2026	57.15	58.95	54.95	56.36	55.36	-2.56%	42,516
Sep 8, 2026	59.45	59.90	57.11	57.84	56.81	-1.18%	16,231
Sep 7, 2026	58.95	59.00	57.52	58.53	57.49	0.43%	29,282
Sep 4, 2026	59.45	59.45	57.93	58.28	57.25	-0.63%	18,933
Sep 3, 2026	57.93	59.50	57.93	58.65	57.61	1.24%	32,048
Sep 2, 2026	56.00	58.25	54.91	57.93	56.90	4.42%	50,178
Sep 1, 2026	54.18	55.80	54.14	55.48	54.50	2.66%	16,416
Aug 31, 2026	54.13	54.99	53.50	54.04	53.08	-0.18%	17,574