Sika Interplant Systems Limited (NSE:SIKA)
India · Delayed Price · Currency is INR 903.80
-14.75 (-1.61%)
At close: Nov 9, 2026
NSE:SIKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 911.00 | 920.05 | 891.00 | 903.80 | 903.80 | -1.61% | 10,254 |
| Nov 8, 2026 | 899.15 | 930.00 | 897.55 | 918.55 | 918.55 | 2.71% | 8,060 |
| Nov 6, 2026 | 923.75 | 923.75 | 885.00 | 894.30 | 894.30 | -3.40% | 14,277 |
| Nov 5, 2026 | 922.60 | 934.95 | 901.10 | 925.75 | 925.75 | 3.31% | 20,654 |
| Nov 4, 2026 | 896.00 | 899.50 | 870.00 | 896.10 | 896.10 | 1.23% | 12,550 |
| Nov 3, 2026 | 875.50 | 908.15 | 875.00 | 885.20 | 885.20 | 1.38% | 13,629 |
| Nov 2, 2026 | 846.15 | 883.45 | 846.15 | 873.15 | 873.15 | 2.89% | 12,439 |
| Oct 30, 2026 | 871.10 | 872.40 | 834.50 | 848.60 | 848.60 | -3.08% | 14,413 |
| Oct 29, 2026 | 881.50 | 885.70 | 866.10 | 875.60 | 875.60 | -1.16% | 6,895 |
| Oct 28, 2026 | 900.00 | 904.70 | 866.50 | 885.90 | 885.90 | -1.52% | 16,553 |
| Oct 27, 2026 | 888.80 | 914.50 | 871.80 | 899.60 | 899.60 | 2.64% | 17,453 |
| Oct 26, 2026 | 825.20 | 903.60 | 814.10 | 876.50 | 876.50 | 5.54% | 45,202 |
| Oct 23, 2026 | 876.90 | 883.10 | 818.30 | 830.50 | 830.50 | -4.97% | 38,162 |
| Oct 22, 2026 | 890.30 | 905.80 | 866.10 | 873.90 | 873.90 | -1.84% | 20,167 |
| Oct 21, 2026 | 929.00 | 940.50 | 875.10 | 890.30 | 890.30 | -3.12% | 30,852 |
| Oct 19, 2026 | 959.00 | 959.00 | 911.10 | 919.00 | 919.00 | -2.63% | 21,149 |
| Oct 16, 2026 | 954.90 | 996.60 | 928.00 | 943.80 | 943.80 | -0.75% | 108,611 |
| Oct 15, 2026 | 988.90 | 990.30 | 941.50 | 950.90 | 950.90 | -3.83% | 37,214 |
| Oct 14, 2026 | 1,005.00 | 1,007.70 | 965.00 | 988.80 | 988.80 | -0.01% | 17,947 |
| Oct 13, 2026 | 1,000.00 | 1,019.80 | 978.60 | 988.90 | 988.90 | -2.22% | 26,113 |
| Oct 12, 2026 | 1,031.60 | 1,031.60 | 1,010.00 | 1,011.40 | 1,011.40 | -0.88% | 11,547 |
| Oct 9, 2026 | 1,028.70 | 1,041.30 | 1,010.70 | 1,020.40 | 1,020.40 | -0.81% | 14,567 |
| Oct 8, 2026 | 1,076.50 | 1,076.50 | 1,009.90 | 1,028.70 | 1,028.70 | -3.73% | 27,322 |
| Oct 7, 2026 | 1,034.40 | 1,080.00 | 1,019.10 | 1,068.60 | 1,068.60 | 3.82% | 41,214 |
| Oct 6, 2026 | 1,033.70 | 1,040.00 | 1,017.00 | 1,029.30 | 1,029.30 | 0.66% | 9,995 |
| Oct 5, 2026 | 1,028.20 | 1,038.00 | 1,015.00 | 1,022.60 | 1,022.60 | 0.43% | 16,720 |
| Oct 1, 2026 | 1,014.30 | 1,029.90 | 991.00 | 1,018.20 | 1,018.20 | 0.38% | 34,402 |
| Sep 30, 2026 | 1,033.95 | 1,039.00 | 1,010.00 | 1,014.35 | 1,014.35 | -1.08% | 12,197 |
| Sep 29, 2026 | 1,032.00 | 1,032.00 | 999.20 | 1,025.45 | 1,025.45 | 0.40% | 24,835 |
| Sep 28, 2026 | 1,050.65 | 1,050.65 | 1,011.00 | 1,021.35 | 1,021.35 | -2.31% | 16,383 |
| Sep 25, 2026 | 1,045.00 | 1,070.00 | 1,025.60 | 1,045.45 | 1,045.45 | 0.65% | 20,058 |
| Sep 24, 2026 | 1,057.05 | 1,073.85 | 1,031.65 | 1,038.70 | 1,038.70 | -1.99% | 29,215 |
| Sep 23, 2026 | 1,089.90 | 1,089.90 | 1,044.20 | 1,059.75 | 1,059.75 | -0.29% | 33,001 |
| Sep 22, 2026 | 1,097.40 | 1,103.00 | 1,052.45 | 1,062.80 | 1,062.80 | -2.07% | 38,121 |
| Sep 21, 2026 | 1,027.05 | 1,094.05 | 1,025.00 | 1,085.25 | 1,085.25 | 6.24% | 64,616 |
| Sep 18, 2026 | 1,030.70 | 1,063.70 | 1,010.25 | 1,021.50 | 1,021.50 | -0.54% | 36,899 |
| Sep 17, 2026 | 1,063.00 | 1,063.00 | 1,021.00 | 1,027.05 | 1,027.05 | -2.39% | 25,819 |
| Sep 16, 2026 | 1,026.55 | 1,085.70 | 993.60 | 1,052.20 | 1,052.20 | 1.17% | 62,044 |
| Sep 15, 2026 | 1,099.90 | 1,106.95 | 1,026.10 | 1,040.05 | 1,040.05 | -4.19% | 46,605 |
| Sep 11, 2026 | 1,030.10 | 1,111.00 | 993.60 | 1,085.55 | 1,085.55 | 5.92% | 654,708 |
| Sep 10, 2026 | 999.90 | 1,059.50 | 989.95 | 1,024.85 | 1,024.85 | 3.17% | 75,059 |
| Sep 9, 2026 | 1,015.15 | 1,019.05 | 985.60 | 993.40 | 993.40 | -2.14% | 26,269 |
| Sep 8, 2026 | 986.10 | 1,025.20 | 978.10 | 1,015.15 | 1,015.15 | 2.95% | 46,112 |
| Sep 7, 2026 | 1,004.95 | 1,004.95 | 982.30 | 986.10 | 986.10 | -1.00% | 14,380 |
| Sep 4, 2026 | 974.00 | 1,013.70 | 974.00 | 996.10 | 996.10 | 2.19% | 31,520 |
| Sep 3, 2026 | 992.30 | 998.85 | 962.50 | 974.75 | 974.75 | -1.28% | 27,776 |
| Sep 2, 2026 | 1,014.90 | 1,014.90 | 977.55 | 987.40 | 987.40 | -0.80% | 16,813 |
| Sep 1, 2026 | 1,003.30 | 1,019.75 | 987.20 | 995.40 | 995.40 | -0.05% | 20,593 |
| Aug 31, 2026 | 1,018.60 | 1,018.80 | 984.50 | 995.90 | 995.90 | -2.23% | 22,965 |
| Aug 28, 2026 | 1,002.10 | 1,027.00 | 1,002.10 | 1,018.60 | 1,018.60 | 1.16% | 15,560 |