NSE:SICAGEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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