NSE:SICAGEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	52.23	52.23	50.25	51.19	51.19	0.31%	6,414
Jul 21, 2026	51.70	52.80	50.09	51.03	51.03	-1.20%	11,342
Jul 20, 2026	52.97	52.97	51.00	51.65	51.65	-0.83%	3,801
Jul 17, 2026	53.00	53.00	51.00	52.08	52.08	-1.16%	10,924
Jul 16, 2026	52.00	52.80	50.60	52.69	52.69	2.31%	8,271
Jul 15, 2026	51.88	52.95	51.25	51.50	51.50	-0.73%	4,710
Jul 14, 2026	52.34	53.25	51.06	51.88	51.88	-1.39%	16,421
Jul 13, 2026	53.40	53.49	52.30	52.61	52.61	-0.17%	6,939
Jul 10, 2026	52.51	53.60	52.51	52.70	52.70	0.40%	4,831
Jul 9, 2026	52.10	53.70	51.86	52.49	52.49	0.79%	8,118
Jul 8, 2026	53.37	53.70	51.25	52.08	52.08	-0.46%	9,931
Jul 7, 2026	53.00	53.48	52.00	52.32	52.32	-1.06%	6,044
Jul 6, 2026	53.00	54.90	52.72	52.88	52.88	-0.43%	10,396
Jul 3, 2026	53.90	54.90	52.66	53.11	53.11	-0.58%	4,279
Jul 2, 2026	53.50	53.65	52.33	53.42	53.42	-0.43%	7,959
Jul 1, 2026	53.98	53.98	52.56	53.65	53.65	2.05%	5,056
Jun 30, 2026	54.29	54.29	52.25	52.57	52.57	-0.55%	8,565
Jun 29, 2026	54.64	54.64	52.60	52.86	52.86	-0.62%	1,800
Jun 25, 2026	54.05	54.05	52.55	53.19	53.19	-1.72%	21,058
Jun 24, 2026	54.20	55.80	53.23	54.12	54.12	1.79%	11,771
Jun 23, 2026	54.25	57.00	50.56	53.17	53.17	-3.33%	27,657
Jun 22, 2026	55.10	55.49	54.50	55.00	55.00	1.66%	19,229
Jun 19, 2026	55.42	55.42	53.53	54.10	54.10	-2.36%	4,531
Jun 18, 2026	54.44	55.50	53.58	55.41	55.41	2.69%	5,857
Jun 17, 2026	54.06	55.19	53.30	53.96	53.96	0.28%	5,905
Jun 16, 2026	54.55	55.83	53.00	53.81	53.81	-1.36%	8,798
Jun 15, 2026	54.25	55.78	54.14	54.55	54.55	0.37%	10,972
Jun 12, 2026	54.88	56.39	53.74	54.35	54.35	1.86%	6,020
Jun 11, 2026	54.00	56.95	52.31	53.36	53.36	-0.60%	22,254
Jun 10, 2026	53.70	54.43	53.50	53.68	53.68	-0.04%	2,242
Jun 9, 2026	54.90	55.00	52.80	53.70	53.70	-0.26%	13,472
Jun 8, 2026	55.01	55.89	53.40	53.84	53.84	-3.70%	3,881
Jun 5, 2026	57.00	57.79	54.99	55.91	55.91	-2.12%	10,085
Jun 4, 2026	56.51	58.12	56.51	57.12	57.12	-0.63%	7,717
Jun 3, 2026	57.05	59.44	55.44	57.48	57.48	0.77%	12,102
Jun 2, 2026	56.50	58.65	56.10	57.04	57.04	1.06%	10,630
Jun 1, 2026	54.60	60.43	54.60	56.44	56.44	0.11%	111,470
May 29, 2026	56.62	61.50	54.35	56.38	56.38	-0.42%	101,229
May 27, 2026	55.00	58.45	53.15	56.62	56.62	2.42%	41,209
May 26, 2026	58.95	58.95	55.00	55.28	55.28	-2.04%	10,824
May 25, 2026	52.59	58.45	52.59	56.43	56.43	7.30%	37,550
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