Sika Interplant Systems Limited (NSE:SIKA)
India · Delayed Price · Currency is INR 1,112.60
-15.70 (-1.39%)
At close: Jul 20, 2026
NSE:SIKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,156.00 | 1,161.70 | 1,108.50 | 1,128.30 | 1,128.30 | -3.46% | 48,265 |
| Jul 16, 2026 | 1,197.50 | 1,200.00 | 1,152.00 | 1,168.70 | 1,168.70 | -1.62% | 19,468 |
| Jul 15, 2026 | 1,180.70 | 1,218.00 | 1,175.10 | 1,188.00 | 1,188.00 | 0.63% | 26,930 |
| Jul 14, 2026 | 1,200.80 | 1,209.60 | 1,171.60 | 1,180.60 | 1,180.60 | -1.68% | 19,727 |
| Jul 13, 2026 | 1,201.00 | 1,210.00 | 1,175.00 | 1,200.80 | 1,200.80 | -0.51% | 31,962 |
| Jul 10, 2026 | 1,227.90 | 1,280.40 | 1,192.90 | 1,206.90 | 1,206.90 | -0.52% | 131,934 |
| Jul 9, 2026 | 1,189.10 | 1,227.60 | 1,189.10 | 1,213.20 | 1,213.20 | 2.47% | 71,994 |
| Jul 8, 2026 | 1,200.00 | 1,229.00 | 1,164.10 | 1,184.00 | 1,184.00 | -0.60% | 129,136 |
| Jul 7, 2026 | 1,177.30 | 1,202.90 | 1,130.50 | 1,191.20 | 1,191.20 | 1.94% | 191,376 |
| Jul 6, 2026 | 1,200.00 | 1,258.80 | 1,142.50 | 1,168.50 | 1,168.50 | -4.28% | 204,938 |
| Jul 3, 2026 | 1,300.00 | 1,359.40 | 1,182.40 | 1,220.70 | 1,220.70 | -2.71% | 954,863 |
| Jul 2, 2026 | 1,123.00 | 1,288.60 | 1,100.30 | 1,254.70 | 1,254.70 | 12.75% | 1,692,270 |
| Jul 1, 2026 | 1,117.00 | 1,136.70 | 1,085.00 | 1,112.80 | 1,112.80 | -0.25% | 32,392 |
| Jun 30, 2026 | 1,058.95 | 1,148.90 | 1,051.05 | 1,115.60 | 1,115.60 | 6.49% | 102,684 |
| Jun 29, 2026 | 1,059.95 | 1,075.00 | 1,025.00 | 1,047.65 | 1,047.65 | -0.80% | 24,515 |
| Jun 25, 2026 | 1,089.90 | 1,089.90 | 1,046.05 | 1,056.05 | 1,056.05 | -3.92% | 47,044 |
| Jun 24, 2026 | 1,116.35 | 1,135.80 | 1,080.30 | 1,099.15 | 1,099.15 | -1.54% | 40,176 |
| Jun 23, 2026 | 1,160.00 | 1,160.00 | 1,090.00 | 1,116.35 | 1,116.35 | -4.24% | 107,899 |
| Jun 22, 2026 | 1,115.00 | 1,198.00 | 1,112.25 | 1,165.80 | 1,165.80 | 6.91% | 320,814 |
| Jun 19, 2026 | 992.95 | 1,118.95 | 979.00 | 1,090.40 | 1,090.40 | 10.36% | 1,023,970 |
| Jun 18, 2026 | 926.75 | 998.95 | 926.75 | 988.00 | 988.00 | 7.14% | 103,154 |
| Jun 17, 2026 | 910.00 | 928.80 | 904.95 | 922.15 | 922.15 | 1.95% | 19,633 |
| Jun 16, 2026 | 900.00 | 922.30 | 900.00 | 904.55 | 904.55 | 0.77% | 34,495 |
| Jun 15, 2026 | 905.05 | 948.60 | 895.00 | 897.60 | 897.60 | -0.03% | 29,421 |
| Jun 12, 2026 | 907.40 | 910.90 | 888.50 | 897.85 | 897.85 | 1.06% | 13,674 |
| Jun 11, 2026 | 914.00 | 915.00 | 885.00 | 888.45 | 888.45 | -1.80% | 8,276 |
| Jun 10, 2026 | 914.20 | 933.00 | 901.00 | 904.75 | 904.75 | -1.03% | 6,496 |
| Jun 9, 2026 | 915.30 | 928.00 | 900.00 | 914.20 | 914.20 | -0.12% | 11,155 |
| Jun 8, 2026 | 929.00 | 929.00 | 899.10 | 915.30 | 915.30 | -1.74% | 14,159 |
| Jun 5, 2026 | 890.00 | 940.95 | 890.00 | 931.50 | 931.50 | 5.36% | 35,911 |
| Jun 4, 2026 | 908.15 | 914.95 | 872.40 | 884.10 | 884.10 | -2.16% | 14,767 |
| Jun 3, 2026 | 904.40 | 908.00 | 885.00 | 903.60 | 903.60 | 0.65% | 8,307 |
| Jun 2, 2026 | 895.00 | 910.35 | 880.00 | 897.80 | 897.80 | 1.38% | 17,266 |
| Jun 1, 2026 | 915.20 | 927.85 | 871.35 | 885.60 | 885.60 | -2.76% | 25,225 |
| May 29, 2026 | 943.30 | 943.30 | 900.00 | 910.70 | 910.70 | -0.85% | 16,307 |
| May 27, 2026 | 940.00 | 949.00 | 912.30 | 918.50 | 918.50 | -1.87% | 11,349 |
| May 26, 2026 | 925.60 | 945.00 | 925.60 | 936.00 | 936.00 | 0.11% | 11,851 |
| May 25, 2026 | 915.20 | 945.00 | 904.10 | 935.00 | 935.00 | 2.38% | 21,784 |
| May 22, 2026 | 929.70 | 939.90 | 906.70 | 913.30 | 913.30 | -0.61% | 8,753 |
| May 21, 2026 | 915.50 | 938.30 | 902.30 | 918.90 | 918.90 | 1.51% | 16,813 |
| May 20, 2026 | 880.10 | 916.10 | 872.40 | 905.20 | 905.20 | 1.93% | 14,306 |
| May 19, 2026 | 882.10 | 900.00 | 882.10 | 888.10 | 888.10 | -0.12% | 10,757 |
| May 18, 2026 | 915.80 | 915.80 | 870.10 | 889.20 | 889.20 | -2.92% | 33,901 |
| May 15, 2026 | 945.40 | 945.40 | 900.00 | 915.90 | 915.90 | -2.24% | 11,666 |
| May 14, 2026 | 964.80 | 972.20 | 934.10 | 936.90 | 936.90 | -2.02% | 10,725 |
| May 13, 2026 | 935.00 | 980.00 | 935.00 | 956.20 | 956.20 | 2.60% | 25,054 |
| May 12, 2026 | 999.90 | 1,005.00 | 927.00 | 932.00 | 932.00 | -5.06% | 36,131 |
| May 11, 2026 | 1,069.20 | 1,079.80 | 962.30 | 981.70 | 981.70 | -15.35% | 146,016 |
| May 8, 2026 | 1,107.50 | 1,199.80 | 1,075.00 | 1,159.70 | 1,159.70 | 5.93% | 76,567 |
| May 7, 2026 | 1,076.60 | 1,100.00 | 1,076.60 | 1,094.80 | 1,094.80 | 2.09% | 18,310 |