NSE:SICAGEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	53.75	55.00	53.51	54.14	53.18	-1.51%	22,444
Aug 27, 2026	56.00	56.00	53.86	54.97	53.99	0.02%	29,181
Aug 26, 2026	55.07	55.95	53.60	54.96	53.98	0.29%	35,697
Aug 25, 2026	53.00	55.00	53.00	54.80	53.83	2.33%	21,991
Aug 24, 2026	57.00	57.00	52.88	53.55	52.60	-3.79%	88,185
Aug 21, 2026	55.85	56.50	54.61	55.66	54.67	-0.34%	103,856
Aug 20, 2026	55.85	57.50	55.11	55.85	54.86	-	133,078
Aug 19, 2026	55.50	56.47	55.15	55.85	54.86	1.84%	33,861
Aug 18, 2026	56.95	56.95	53.66	54.84	53.87	-2.87%	51,664
Aug 17, 2026	59.90	59.98	55.86	56.46	55.46	-3.98%	100,723
Aug 14, 2026	61.90	61.90	58.00	58.80	57.76	-3.34%	40,997
Aug 13, 2026	61.29	61.50	58.50	60.83	59.75	0.26%	62,516
Aug 12, 2026	60.90	63.80	57.99	60.67	59.59	1.12%	131,149
Aug 11, 2026	66.84	66.84	60.00	60.00	58.94	-9.99%	320,485
Aug 10, 2026	71.00	71.73	66.66	66.66	65.48	-9.99%	626,165
Aug 7, 2026	65.95	74.06	65.95	74.06	72.75	19.99%	1,820,404
Aug 6, 2026	55.00	61.81	51.49	61.72	60.62	19.82%	268,108
Aug 5, 2026	49.21	52.50	49.12	51.51	50.60	3.58%	10,154
Aug 4, 2026	50.00	50.74	49.65	49.73	48.85	-0.48%	5,339
Aug 3, 2026	49.71	50.48	48.50	49.97	49.08	0.52%	6,976
Jul 31, 2026	48.08	49.98	47.43	49.71	48.83	0.91%	11,100
Jul 30, 2026	49.00	50.83	46.55	49.26	48.39	-1.16%	14,982
Jul 29, 2026	49.90	50.84	49.01	49.84	48.96	1.07%	1,826
Jul 28, 2026	50.94	51.74	47.50	49.31	48.44	-3.20%	14,744
Jul 27, 2026	50.31	52.75	49.11	50.94	50.04	0.61%	9,920
Jul 24, 2026	50.11	50.89	50.00	50.63	49.73	1.06%	3,890
Jul 23, 2026	51.80	51.86	50.01	50.10	49.21	-2.13%	13,452
Jul 22, 2026	52.23	52.23	50.25	51.19	50.28	0.31%	6,414
Jul 21, 2026	51.70	52.80	50.09	51.03	50.12	-1.20%	11,342
Jul 20, 2026	52.97	52.97	51.00	51.65	50.73	-0.83%	3,801
Jul 17, 2026	53.00	53.00	51.00	52.08	51.16	-1.16%	10,924
Jul 16, 2026	52.00	52.80	50.60	52.69	51.76	2.31%	8,271
Jul 15, 2026	51.88	52.95	51.25	51.50	50.59	-0.73%	4,710