Sikko Industries Limited (NSE:SIKKO)
India · Delayed Price · Currency is INR 4.130
-0.040 (-0.96%)
At close: Jan 23, 2026
Sikko Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.29 | 4.29 | 4.10 | 4.13 | 4.13 | -0.96% | 376,009 |
| Jan 22, 2026 | 4.00 | 4.23 | 4.00 | 4.17 | 4.17 | 1.46% | 175,670 |
| Jan 21, 2026 | 4.11 | 4.26 | 4.08 | 4.11 | 4.11 | -4.20% | 433,345 |
| Jan 20, 2026 | 4.45 | 4.55 | 4.26 | 4.29 | 4.29 | -3.60% | 250,198 |
| Jan 19, 2026 | 4.46 | 4.54 | 4.31 | 4.45 | 4.45 | 1.83% | 337,904 |
| Jan 16, 2026 | 4.48 | 4.54 | 4.16 | 4.37 | 4.37 | 0.69% | 460,440 |
| Jan 14, 2026 | 4.15 | 4.37 | 4.01 | 4.34 | 4.34 | 4.08% | 605,629 |
| Jan 13, 2026 | 4.10 | 4.32 | 4.10 | 4.17 | 4.17 | -2.80% | 229,282 |
| Jan 12, 2026 | 4.60 | 4.60 | 4.24 | 4.29 | 4.29 | -3.81% | 339,677 |
| Jan 9, 2026 | 4.57 | 4.65 | 4.43 | 4.46 | 4.46 | -4.29% | 297,627 |
| Jan 8, 2026 | 4.46 | 4.91 | 4.45 | 4.66 | 4.66 | -0.43% | 595,802 |
| Jan 7, 2026 | 4.88 | 4.90 | 4.68 | 4.68 | 4.68 | -4.88% | 720,588 |
| Jan 6, 2026 | 4.99 | 5.12 | 4.80 | 4.92 | 4.92 | -1.40% | 381,652 |
| Jan 5, 2026 | 5.02 | 5.11 | 4.90 | 4.99 | 4.99 | -2.35% | 418,631 |
| Jan 2, 2026 | 5.19 | 5.25 | 5.10 | 5.11 | 5.11 | -1.54% | 213,280 |
| Jan 1, 2026 | 5.39 | 5.39 | 5.10 | 5.19 | 5.19 | -0.38% | 296,444 |
| Dec 31, 2025 | 5.22 | 5.30 | 5.10 | 5.21 | 5.21 | -0.38% | 321,355 |
| Dec 30, 2025 | 5.35 | 5.50 | 5.11 | 5.23 | 5.23 | -2.24% | 288,669 |
| Dec 29, 2025 | 5.45 | 5.55 | 5.32 | 5.35 | 5.35 | -2.19% | 483,315 |
| Dec 26, 2025 | 5.59 | 5.79 | 5.32 | 5.47 | 5.47 | -2.15% | 530,679 |
| Dec 24, 2025 | 5.79 | 5.80 | 5.50 | 5.59 | 5.59 | -1.58% | 508,702 |
| Dec 23, 2025 | 5.62 | 5.73 | 5.51 | 5.68 | 5.68 | 3.09% | 1,093,133 |
| Dec 22, 2025 | 5.35 | 5.51 | 5.35 | 5.51 | 5.51 | 4.95% | 618,955 |
| Dec 19, 2025 | 5.09 | 5.32 | 5.00 | 5.25 | 5.25 | 3.14% | 593,201 |
| Dec 18, 2025 | 5.15 | 5.25 | 4.97 | 5.09 | 5.09 | -1.55% | 577,756 |
| Dec 17, 2025 | 5.36 | 5.49 | 5.00 | 5.17 | 5.17 | -1.71% | 543,491 |
| Dec 16, 2025 | 5.12 | 5.26 | 4.76 | 5.26 | 5.26 | 4.99% | 838,288 |
| Dec 15, 2025 | 5.24 | 5.48 | 5.00 | 5.01 | 5.01 | -4.39% | 597,859 |
| Dec 12, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -4.90% | 443,968 |
| Dec 11, 2025 | 5.84 | 5.84 | 5.51 | 5.51 | 5.51 | -5.00% | 428,611 |
| Dec 10, 2025 | 6.37 | 6.37 | 5.77 | 5.80 | 5.80 | -4.45% | 1,354,683 |
| Dec 9, 2025 | 5.96 | 6.07 | 5.91 | 6.07 | 6.07 | 4.84% | 498,652 |
| Dec 8, 2025 | 5.79 | 5.79 | 5.50 | 5.79 | 5.79 | 4.89% | 321,151 |
| Dec 5, 2025 | 5.62 | 5.68 | 5.33 | 5.52 | 5.52 | -1.69% | 667,874 |
| Dec 4, 2025 | 5.62 | 5.65 | 5.28 | 5.62 | 5.62 | 0.99% | 778,386 |
| Dec 3, 2025 | 5.58 | 5.58 | 5.26 | 5.56 | 5.56 | 1.74% | 864,432 |
| Dec 2, 2025 | 5.20 | 5.48 | 5.08 | 5.47 | 5.47 | 4.69% | 745,082 |
| Dec 1, 2025 | 5.63 | 5.64 | 5.20 | 5.22 | 5.22 | -4.57% | 611,118 |
| Nov 28, 2025 | 5.72 | 5.72 | 5.36 | 5.47 | 5.47 | -3.10% | 895,628 |
| Nov 27, 2025 | 5.60 | 5.73 | 5.50 | 5.65 | 5.65 | 1.31% | 1,003,092 |
| Nov 26, 2025 | 5.73 | 5.73 | 5.46 | 5.57 | 5.57 | -1.36% | 1,452,600 |
| Nov 25, 2025 | 5.70 | 5.74 | 5.58 | 5.65 | 5.65 | -0.96% | 2,030,980 |
| Nov 24, 2025 | 5.69 | 5.75 | 5.60 | 5.70 | 5.70 | 1.82% | 1,860,060 |
| Nov 21, 2025 | 5.69 | 5.74 | 5.45 | 5.60 | 5.60 | 0.04% | 1,135,980 |
| Nov 20, 2025 | 5.40 | 5.65 | 5.30 | 5.60 | 5.60 | 3.23% | 1,691,540 |
| Nov 19, 2025 | 5.50 | 5.50 | 5.30 | 5.43 | 5.42 | 0.41% | 569,040 |
| Nov 18, 2025 | 5.43 | 5.55 | 5.38 | 5.40 | 5.40 | -2.03% | 425,740 |
| Nov 17, 2025 | 5.59 | 5.59 | 5.43 | 5.52 | 5.52 | 2.15% | 633,200 |
| Nov 14, 2025 | 5.35 | 5.50 | 5.18 | 5.40 | 5.40 | 0.69% | 1,044,540 |
| Nov 13, 2025 | 5.40 | 5.50 | 5.28 | 5.36 | 5.36 | -0.92% | 524,300 |