Sikko Industries Limited (NSE:SIKKO)
India · Delayed Price · Currency is INR 5.46
-0.28 (-4.88%)
Oct 21, 2026, 3:27 PM IST
Sikko Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 5.74 | 5.84 | 5.46 | 5.46 | 5.46 | -4.88% | 296,270 |
| Oct 19, 2026 | 5.92 | 6.04 | 5.71 | 5.74 | 5.74 | -3.04% | 234,122 |
| Oct 16, 2026 | 6.05 | 6.08 | 5.90 | 5.92 | 5.92 | -2.15% | 138,693 |
| Oct 15, 2026 | 6.24 | 6.24 | 6.00 | 6.05 | 6.05 | -3.20% | 277,530 |
| Oct 14, 2026 | 6.03 | 6.26 | 6.01 | 6.25 | 6.25 | 4.69% | 716,191 |
| Oct 13, 2026 | 5.70 | 6.03 | 5.55 | 5.97 | 5.97 | 3.83% | 554,300 |
| Oct 12, 2026 | 5.87 | 5.95 | 5.73 | 5.75 | 5.75 | -4.01% | 249,129 |
| Oct 9, 2026 | 6.00 | 6.04 | 5.73 | 5.99 | 5.99 | -0.33% | 441,389 |
| Oct 8, 2026 | 5.95 | 6.05 | 5.77 | 6.01 | 6.01 | - | 395,871 |
| Oct 7, 2026 | 6.13 | 6.13 | 5.95 | 6.01 | 6.01 | -2.44% | 247,606 |
| Oct 6, 2026 | 6.09 | 6.21 | 6.00 | 6.16 | 6.16 | -0.81% | 303,160 |
| Oct 5, 2026 | 6.22 | 6.32 | 5.91 | 6.21 | 6.21 | -0.16% | 382,053 |
| Oct 1, 2026 | 6.30 | 6.45 | 6.02 | 6.22 | 6.22 | -1.74% | 459,887 |
| Sep 30, 2026 | 6.58 | 6.58 | 6.27 | 6.33 | 6.33 | -2.76% | 283,323 |
| Sep 29, 2026 | 6.53 | 6.61 | 6.28 | 6.51 | 6.51 | -0.31% | 488,459 |
| Sep 28, 2026 | 6.51 | 6.70 | 6.50 | 6.53 | 6.53 | 0.31% | 501,739 |
| Sep 25, 2026 | 6.42 | 6.65 | 6.16 | 6.51 | 6.51 | 1.40% | 1,328,718 |
| Sep 24, 2026 | 6.11 | 6.42 | 5.94 | 6.42 | 6.42 | 4.90% | 1,886,697 |
| Sep 23, 2026 | 5.98 | 6.21 | 5.88 | 6.12 | 6.12 | 2.17% | 735,192 |
| Sep 22, 2026 | 5.92 | 6.18 | 5.78 | 5.99 | 5.99 | -0.66% | 679,968 |
| Sep 21, 2026 | 5.98 | 6.10 | 5.80 | 6.03 | 6.03 | 1.86% | 802,967 |
| Sep 18, 2026 | 5.80 | 6.00 | 5.75 | 5.92 | 5.92 | -1.17% | 462,737 |
| Sep 17, 2026 | 5.66 | 6.15 | 5.60 | 5.99 | 5.99 | 1.87% | 551,450 |
| Sep 16, 2026 | 5.54 | 5.92 | 5.37 | 5.88 | 5.88 | 4.26% | 2,331,569 |
| Sep 15, 2026 | 5.97 | 5.99 | 5.60 | 5.64 | 5.64 | -3.26% | 506,757 |
| Sep 11, 2026 | 5.66 | 5.83 | 5.38 | 5.83 | 5.83 | 4.86% | 760,515 |
| 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 |