Sikko Industries Limited (NSE:SIKKO)
India · Delayed Price · Currency is INR 5.42
-0.16 (-2.87%)
Sep 10, 2026, 3:28 PM IST
Sikko Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 5.38 | 5.72 | 5.38 | 5.56 | 5.56 | -0.36% | 346,395 |
| Sep 9, 2026 | 5.53 | 5.63 | 5.32 | 5.58 | 5.58 | 1.09% | 702,986 |
| Sep 8, 2026 | 5.61 | 5.62 | 5.29 | 5.52 | 5.52 | -0.72% | 301,987 |
| Sep 7, 2026 | 5.40 | 5.62 | 5.20 | 5.56 | 5.56 | 2.77% | 983,416 |
| Sep 4, 2026 | 5.30 | 5.45 | 5.19 | 5.41 | 5.41 | 1.50% | 228,858 |
| Sep 3, 2026 | 5.27 | 5.35 | 5.17 | 5.33 | 5.33 | 2.70% | 215,293 |
| Sep 2, 2026 | 5.11 | 5.34 | 4.92 | 5.19 | 5.19 | 1.57% | 515,912 |
| Sep 1, 2026 | 5.02 | 5.14 | 4.95 | 5.11 | 5.11 | 1.79% | 254,685 |
| Aug 31, 2026 | 5.07 | 5.12 | 4.92 | 5.02 | 5.02 | -1.95% | 308,488 |
| Aug 28, 2026 | 5.18 | 5.18 | 4.88 | 5.12 | 5.12 | -0.19% | 436,132 |
| Aug 27, 2026 | 5.18 | 5.25 | 5.01 | 5.13 | 5.13 | 0.98% | 268,148 |
| Aug 26, 2026 | 5.00 | 5.17 | 4.95 | 5.08 | 5.08 | 1.40% | 439,657 |
| Aug 25, 2026 | 5.09 | 5.13 | 4.96 | 5.01 | 5.01 | -2.34% | 378,325 |
| Aug 24, 2026 | 5.31 | 5.33 | 5.11 | 5.13 | 5.13 | -3.75% | 487,390 |
| Aug 21, 2026 | 5.12 | 5.45 | 5.03 | 5.33 | 5.33 | 2.50% | 442,155 |
| Aug 20, 2026 | 5.23 | 5.45 | 5.06 | 5.20 | 5.20 | -1.33% | 368,410 |
| Aug 19, 2026 | 5.45 | 5.50 | 5.11 | 5.27 | 5.27 | -1.31% | 435,119 |
| Aug 18, 2026 | 5.29 | 5.45 | 5.28 | 5.34 | 5.34 | -2.02% | 497,551 |
| Aug 17, 2026 | 5.50 | 5.60 | 5.29 | 5.45 | 5.45 | -1.98% | 515,265 |
| Aug 14, 2026 | 5.60 | 5.97 | 5.55 | 5.56 | 5.56 | -3.97% | 761,860 |
| Aug 13, 2026 | 5.25 | 5.79 | 5.25 | 5.79 | 5.79 | 4.89% | 1,768,561 |
| Aug 12, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -4.99% | 117,248 |
| Aug 11, 2026 | 6.10 | 6.10 | 5.81 | 5.81 | 5.81 | -4.91% | 339,093 |
| Aug 10, 2026 | 6.20 | 6.25 | 6.10 | 6.11 | 6.11 | 1.33% | 1,575,693 |
| Aug 7, 2026 | 5.91 | 6.20 | 5.91 | 6.03 | 6.03 | 2.03% | 2,610,600 |
| Aug 6, 2026 | 5.46 | 5.96 | 5.43 | 5.91 | 5.91 | 9.85% | 2,338,511 |
| Aug 5, 2026 | 5.40 | 5.45 | 5.32 | 5.38 | 5.38 | 1.51% | 995,025 |
| Aug 4, 2026 | 5.44 | 5.44 | 5.15 | 5.30 | 5.30 | -1.30% | 1,852,757 |
| Aug 3, 2026 | 5.41 | 5.45 | 5.33 | 5.37 | 5.37 | 1.32% | 701,908 |
| Jul 31, 2026 | 5.34 | 5.35 | 5.25 | 5.30 | 5.30 | 1.15% | 910,754 |
| Jul 30, 2026 | 5.13 | 5.38 | 5.13 | 5.24 | 5.24 | 2.54% | 1,563,818 |
| Jul 29, 2026 | 5.04 | 5.24 | 5.01 | 5.11 | 5.11 | 1.79% | 1,794,532 |
| Jul 28, 2026 | 5.25 | 5.40 | 5.00 | 5.02 | 5.02 | - | 980,724 |
| Jul 27, 2026 | 4.79 | 5.41 | 4.79 | 5.02 | 5.02 | 6.81% | 1,714,553 |
| Jul 24, 2026 | 4.63 | 4.89 | 4.42 | 4.70 | 4.70 | -0.42% | 529,309 |
| Jul 23, 2026 | 4.77 | 4.77 | 4.70 | 4.72 | 4.72 | -0.63% | 369,480 |
| Jul 22, 2026 | 4.79 | 4.85 | 4.75 | 4.75 | 4.75 | -0.42% | 638,790 |
| Jul 21, 2026 | 4.90 | 5.00 | 4.74 | 4.77 | 4.77 | -1.45% | 2,326,580 |
| Jul 20, 2026 | 4.10 | 4.90 | 4.06 | 4.84 | 4.84 | 18.05% | 5,728,549 |
| Jul 17, 2026 | 3.91 | 4.14 | 3.91 | 4.10 | 4.10 | 5.13% | 908,759 |
| Jul 16, 2026 | 3.95 | 4.04 | 3.90 | 3.90 | 3.90 | -0.51% | 176,978 |
| Jul 15, 2026 | 3.95 | 4.03 | 3.90 | 3.92 | 3.92 | -0.25% | 295,508 |
| Jul 14, 2026 | 4.07 | 4.07 | 3.92 | 3.93 | 3.93 | -2.48% | 215,795 |
| Jul 13, 2026 | 4.04 | 4.14 | 4.00 | 4.03 | 4.03 | -0.25% | 326,466 |
| Jul 10, 2026 | 3.91 | 4.11 | 3.91 | 4.04 | 4.04 | -1.70% | 444,530 |
| Jul 9, 2026 | 3.79 | 4.18 | 3.79 | 4.11 | 4.11 | 9.02% | 1,040,902 |
| Jul 8, 2026 | 3.84 | 4.21 | 3.63 | 3.77 | 3.77 | -0.26% | 1,467,202 |
| Jul 7, 2026 | 3.63 | 3.80 | 3.60 | 3.78 | 3.78 | 4.13% | 380,864 |
| Jul 6, 2026 | 3.77 | 3.80 | 3.55 | 3.63 | 3.63 | -3.71% | 316,011 |
| Jul 3, 2026 | 3.81 | 3.81 | 3.73 | 3.77 | 3.77 | -0.53% | 228,308 |