Sika Interplant Systems Limited (NSE:SIKA)
India · Delayed Price · Currency is INR 913.30
-5.60 (-0.61%)
At close: May 22, 2026
NSE:SIKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 1,051.90 | 1,093.10 | 1,043.40 | 1,072.40 | 1,072.40 | 1.98% | 37,257 |
| May 5, 2026 | 1,006.20 | 1,057.70 | 1,006.20 | 1,051.60 | 1,051.60 | 2.95% | 18,703 |
| May 4, 2026 | 1,041.10 | 1,047.50 | 1,006.10 | 1,021.50 | 1,021.50 | -0.41% | 13,762 |
| Apr 30, 2026 | 1,055.70 | 1,058.85 | 1,000.00 | 1,025.70 | 1,025.70 | -1.45% | 13,388 |
| Apr 29, 2026 | 1,050.00 | 1,060.00 | 1,031.60 | 1,040.75 | 1,040.75 | -0.28% | 29,668 |
| Apr 28, 2026 | 1,041.00 | 1,062.35 | 1,029.00 | 1,043.70 | 1,043.70 | 1.26% | 27,703 |
| Apr 27, 2026 | 1,008.00 | 1,049.95 | 985.05 | 1,030.70 | 1,030.70 | 4.75% | 24,556 |
| Apr 24, 2026 | 991.00 | 1,017.95 | 972.35 | 984.00 | 984.00 | -1.47% | 15,538 |
| Apr 23, 2026 | 980.55 | 1,015.00 | 980.55 | 998.70 | 998.70 | 0.32% | 10,960 |
| Apr 22, 2026 | 989.90 | 1,019.95 | 978.00 | 995.50 | 995.50 | 1.45% | 23,289 |
| Apr 21, 2026 | 948.00 | 990.00 | 948.00 | 981.25 | 981.25 | 1.80% | 8,874 |