Sika Interplant Systems Limited (NSE:SIKA)
India · Delayed Price · Currency is INR 996.10
+21.35 (2.19%)
At close: Sep 4, 2026
NSE:SIKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 1,010.00 | 1,024.90 | 993.50 | 1,006.90 | 1,006.90 | -1.32% | 18,378 |
| Aug 26, 2026 | 1,031.40 | 1,036.10 | 1,010.40 | 1,020.40 | 1,020.40 | 0.27% | 14,308 |
| Aug 25, 2026 | 1,044.00 | 1,044.00 | 1,011.00 | 1,017.70 | 1,017.70 | -1.82% | 14,880 |
| Aug 24, 2026 | 1,003.90 | 1,050.10 | 1,003.00 | 1,036.60 | 1,036.60 | 3.38% | 25,849 |
| Aug 21, 2026 | 990.10 | 1,038.00 | 990.10 | 1,002.70 | 1,002.70 | 0.29% | 22,844 |
| Aug 20, 2026 | 1,040.30 | 1,047.60 | 990.00 | 999.80 | 999.80 | -3.41% | 58,658 |
| Aug 19, 2026 | 1,031.90 | 1,070.00 | 1,030.00 | 1,035.10 | 1,035.10 | 0.49% | 22,642 |
| Aug 18, 2026 | 1,078.90 | 1,078.90 | 1,025.20 | 1,030.10 | 1,030.10 | -2.17% | 26,842 |
| Aug 17, 2026 | 1,040.10 | 1,085.80 | 1,009.10 | 1,052.90 | 1,052.90 | -4.18% | 110,395 |
| Aug 14, 2026 | 1,104.00 | 1,119.00 | 1,092.40 | 1,098.80 | 1,098.80 | -0.47% | 20,787 |
| Aug 13, 2026 | 1,120.90 | 1,128.90 | 1,087.50 | 1,104.00 | 1,104.00 | -0.68% | 16,941 |
| Aug 12, 2026 | 1,102.00 | 1,122.30 | 1,080.30 | 1,111.60 | 1,111.60 | 0.82% | 18,060 |
| Aug 11, 2026 | 1,063.10 | 1,124.80 | 1,063.10 | 1,102.60 | 1,102.60 | 3.20% | 24,009 |
| Aug 10, 2026 | 1,100.20 | 1,110.90 | 1,063.00 | 1,068.40 | 1,068.40 | -2.89% | 18,584 |
| Aug 7, 2026 | 1,110.00 | 1,117.00 | 1,090.00 | 1,100.20 | 1,100.20 | -1.21% | 12,165 |
| Aug 6, 2026 | 1,108.00 | 1,129.00 | 1,100.70 | 1,113.70 | 1,113.70 | 0.74% | 18,131 |
| Aug 5, 2026 | 1,110.00 | 1,129.50 | 1,102.10 | 1,105.50 | 1,105.50 | -0.38% | 18,309 |
| Aug 4, 2026 | 1,124.30 | 1,159.00 | 1,100.00 | 1,113.20 | 1,109.70 | -0.97% | 23,025 |
| Aug 3, 2026 | 1,101.70 | 1,141.60 | 1,100.00 | 1,124.10 | 1,120.57 | 0.75% | 21,437 |
| Jul 31, 2026 | 1,074.20 | 1,146.80 | 1,072.00 | 1,115.70 | 1,112.19 | 3.53% | 28,227 |
| Jul 30, 2026 | 1,099.30 | 1,104.90 | 1,065.20 | 1,077.70 | 1,074.31 | -2.49% | 19,275 |
| Jul 29, 2026 | 1,120.80 | 1,120.80 | 1,091.10 | 1,105.20 | 1,101.73 | -1.39% | 20,249 |
| Jul 28, 2026 | 1,122.00 | 1,149.20 | 1,100.70 | 1,120.80 | 1,117.28 | -0.24% | 19,917 |
| Jul 27, 2026 | 1,148.00 | 1,159.50 | 1,115.00 | 1,123.50 | 1,119.97 | -1.41% | 25,631 |
| Jul 24, 2026 | 1,131.20 | 1,155.00 | 1,101.10 | 1,139.60 | 1,136.02 | 0.56% | 24,222 |
| Jul 23, 2026 | 1,164.80 | 1,164.80 | 1,125.90 | 1,133.20 | 1,129.64 | -2.71% | 23,212 |
| Jul 22, 2026 | 1,220.70 | 1,222.60 | 1,150.60 | 1,164.80 | 1,161.14 | -3.10% | 46,945 |
| Jul 21, 2026 | 1,112.60 | 1,248.00 | 1,112.60 | 1,202.10 | 1,198.32 | 8.04% | 245,700 |
| Jul 20, 2026 | 1,154.00 | 1,154.00 | 1,090.50 | 1,112.60 | 1,109.10 | -1.39% | 34,150 |
| Jul 17, 2026 | 1,156.00 | 1,161.70 | 1,108.50 | 1,128.30 | 1,124.75 | -3.46% | 48,265 |
| Jul 16, 2026 | 1,197.50 | 1,200.00 | 1,152.00 | 1,168.70 | 1,165.03 | -1.62% | 19,468 |
| Jul 15, 2026 | 1,180.70 | 1,218.00 | 1,175.10 | 1,188.00 | 1,184.26 | 0.63% | 26,930 |
| Jul 14, 2026 | 1,200.80 | 1,209.60 | 1,171.60 | 1,180.60 | 1,176.89 | -1.68% | 19,727 |
| Jul 13, 2026 | 1,201.00 | 1,210.00 | 1,175.00 | 1,200.80 | 1,197.02 | -0.51% | 31,962 |
| Jul 10, 2026 | 1,227.90 | 1,280.40 | 1,192.90 | 1,206.90 | 1,203.11 | -0.52% | 131,934 |
| Jul 9, 2026 | 1,189.10 | 1,227.60 | 1,189.10 | 1,213.20 | 1,209.39 | 2.47% | 71,994 |
| Jul 8, 2026 | 1,200.00 | 1,229.00 | 1,164.10 | 1,184.00 | 1,180.28 | -0.60% | 129,136 |
| Jul 7, 2026 | 1,177.30 | 1,202.90 | 1,130.50 | 1,191.20 | 1,187.45 | 1.94% | 191,376 |
| Jul 6, 2026 | 1,200.00 | 1,258.80 | 1,142.50 | 1,168.50 | 1,164.83 | -4.28% | 204,938 |
| Jul 3, 2026 | 1,300.00 | 1,359.40 | 1,182.40 | 1,220.70 | 1,216.86 | -2.71% | 954,863 |
| Jul 2, 2026 | 1,123.00 | 1,288.60 | 1,100.30 | 1,254.70 | 1,250.76 | 12.75% | 1,692,270 |
| Jul 1, 2026 | 1,117.00 | 1,136.70 | 1,085.00 | 1,112.80 | 1,109.30 | -0.25% | 32,392 |
| Jun 30, 2026 | 1,058.95 | 1,148.90 | 1,051.05 | 1,115.60 | 1,112.09 | 6.49% | 102,684 |
| Jun 29, 2026 | 1,059.95 | 1,075.00 | 1,025.00 | 1,047.65 | 1,044.36 | -0.80% | 24,515 |