Siddhi Cotspin Limited (NSE:SIDDHICOTS)
India · Delayed Price · Currency is INR 30.40
-0.10 (-0.33%)
At close: May 25, 2026
Siddhi Cotspin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 30.00 | 30.40 | 29.75 | 30.40 | 30.40 | -0.33% | 7,200 |
| May 22, 2026 | 29.65 | 30.50 | 29.10 | 30.50 | 30.50 | - | 10,800 |
| May 21, 2026 | 29.95 | 30.50 | 29.95 | 30.50 | 30.50 | - | 4,800 |
| May 20, 2026 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | 1.67% | 6,000 |
| May 19, 2026 | 30.70 | 30.70 | 29.85 | 30.00 | 30.00 | -0.83% | 7,200 |
| May 18, 2026 | 30.50 | 30.50 | 30.25 | 30.25 | 30.25 | -1.31% | 2,400 |
| May 15, 2026 | 30.05 | 31.40 | 29.60 | 30.65 | 30.65 | 2.00% | 27,600 |
| May 14, 2026 | 30.65 | 30.65 | 30.05 | 30.05 | 30.05 | -1.96% | 6,000 |
| May 13, 2026 | 30.65 | 30.65 | 29.75 | 30.65 | 30.65 | - | 13,200 |
| May 12, 2026 | 30.05 | 30.65 | 29.15 | 30.65 | 30.65 | - | 22,800 |
| May 11, 2026 | 30.65 | 30.65 | 29.65 | 30.65 | 30.65 | 1.66% | 9,600 |
| May 8, 2026 | 30.50 | 31.00 | 30.15 | 30.15 | 30.15 | -2.74% | 7,200 |
| May 7, 2026 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | 2.82% | 9,600 |
| May 6, 2026 | 30.95 | 30.95 | 29.25 | 30.15 | 30.15 | -1.15% | 30,000 |
| May 5, 2026 | 29.75 | 30.50 | 29.75 | 30.50 | 30.50 | -0.33% | 4,800 |
| May 4, 2026 | 29.50 | 30.70 | 29.50 | 30.60 | 30.60 | -0.33% | 38,400 |
| Apr 30, 2026 | 30.00 | 30.70 | 30.00 | 30.70 | 30.70 | 2.16% | 4,800 |
| Apr 29, 2026 | 30.80 | 30.80 | 30.05 | 30.05 | 30.05 | -0.50% | 3,600 |
| Apr 28, 2026 | 31.10 | 31.10 | 30.20 | 30.20 | 30.20 | -2.89% | 10,800 |
| Apr 27, 2026 | 31.15 | 31.15 | 30.30 | 31.10 | 31.10 | 3.67% | 3,600 |
| Apr 24, 2026 | 30.20 | 31.35 | 30.00 | 30.00 | 30.00 | -2.76% | 31,200 |
| Apr 23, 2026 | 30.60 | 30.90 | 29.80 | 30.85 | 30.85 | 0.65% | 16,800 |
| Apr 22, 2026 | 29.60 | 30.65 | 29.60 | 30.65 | 30.65 | 1.49% | 4,800 |
| Apr 21, 2026 | 30.20 | 30.70 | 30.20 | 30.20 | 30.20 | 0.17% | 7,200 |
| Apr 20, 2026 | 31.70 | 31.70 | 30.15 | 30.15 | 30.15 | -0.33% | 8,400 |
| Apr 17, 2026 | 30.30 | 30.80 | 30.20 | 30.25 | 30.25 | -0.17% | 7,200 |
| Apr 16, 2026 | 29.80 | 30.50 | 29.65 | 30.30 | 30.30 | -1.94% | 8,400 |
| Apr 15, 2026 | 30.05 | 31.40 | 29.90 | 30.90 | 30.90 | 2.83% | 8,400 |
| Apr 13, 2026 | 30.50 | 30.50 | 30.05 | 30.05 | 30.05 | -1.15% | 3,600 |
| Apr 10, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 2,400 |
| Apr 9, 2026 | 30.40 | 30.45 | 30.40 | 30.40 | 30.40 | -0.16% | 2,400 |
| Apr 8, 2026 | 30.70 | 30.70 | 30.05 | 30.45 | 30.45 | 3.22% | 8,400 |
| Apr 7, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.83% | 1,200 |
| Apr 6, 2026 | 31.95 | 31.95 | 30.00 | 30.05 | 30.05 | -1.48% | 10,800 |
| Apr 2, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 3,600 |
| Apr 1, 2026 | 30.00 | 30.85 | 29.50 | 30.50 | 30.50 | 3.74% | 10,800 |
| Mar 30, 2026 | 27.10 | 29.45 | 27.10 | 29.40 | 29.40 | 4.26% | 118,800 |
| Mar 27, 2026 | 28.00 | 29.50 | 28.00 | 28.20 | 28.20 | -3.42% | 56,400 |
| Mar 25, 2026 | 28.30 | 29.30 | 28.30 | 29.20 | 29.20 | 0.34% | 31,200 |
| Mar 24, 2026 | 29.00 | 29.10 | 29.00 | 29.10 | 29.10 | 0.34% | 30,000 |
| Mar 23, 2026 | 28.90 | 29.20 | 28.00 | 29.00 | 29.00 | 0.87% | 34,800 |
| Mar 20, 2026 | 29.20 | 29.20 | 28.10 | 28.75 | 28.75 | -1.20% | 12,000 |
| Mar 19, 2026 | 28.90 | 29.10 | 28.00 | 29.10 | 29.10 | 0.34% | 19,200 |
| Mar 18, 2026 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | 3.39% | 9,600 |
| Mar 17, 2026 | 28.60 | 28.70 | 28.05 | 28.05 | 28.05 | -1.92% | 15,600 |
| Mar 16, 2026 | 28.40 | 28.90 | 27.85 | 28.60 | 28.60 | -2.39% | 22,800 |
| Mar 13, 2026 | 29.40 | 29.50 | 28.40 | 29.30 | 29.30 | 1.03% | 8,400 |
| Mar 12, 2026 | 28.90 | 29.50 | 28.90 | 29.00 | 29.00 | 1.40% | 10,800 |
| Mar 11, 2026 | 28.00 | 28.60 | 27.90 | 28.60 | 28.60 | 0.35% | 7,200 |
| Mar 10, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 3,600 |