Sikko Industries Limited (NSE:SIKKO)
India · Delayed Price · Currency is INR 5.33
+0.13 (2.50%)
Aug 21, 2026, 3:29 PM IST
Sikko Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 3.78 | 3.82 | 3.71 | 3.79 | 3.79 | 0.26% | 140,906 |
| Jul 1, 2026 | 3.84 | 3.84 | 3.70 | 3.78 | 3.78 | -0.26% | 237,873 |
| Jun 30, 2026 | 3.88 | 3.88 | 3.77 | 3.79 | 3.79 | - | 192,647 |
| Jun 29, 2026 | 3.76 | 3.89 | 3.76 | 3.79 | 3.79 | -1.04% | 242,921 |
| Jun 25, 2026 | 3.98 | 3.98 | 3.80 | 3.83 | 3.83 | -2.54% | 229,217 |
| Jun 24, 2026 | 3.90 | 3.99 | 3.90 | 3.93 | 3.93 | -0.51% | 186,954 |
| Jun 23, 2026 | 4.00 | 4.01 | 3.81 | 3.95 | 3.95 | -0.75% | 156,508 |
| Jun 22, 2026 | 3.87 | 4.02 | 3.77 | 3.98 | 3.98 | 5.01% | 724,725 |
| Jun 19, 2026 | 3.88 | 3.90 | 3.75 | 3.79 | 3.79 | -3.07% | 498,070 |
| Jun 18, 2026 | 3.80 | 3.95 | 3.78 | 3.91 | 3.91 | 2.36% | 302,611 |
| Jun 17, 2026 | 3.95 | 4.00 | 3.75 | 3.82 | 3.82 | -2.80% | 552,758 |
| Jun 16, 2026 | 4.02 | 4.02 | 3.91 | 3.93 | 3.93 | -1.75% | 432,233 |
| Jun 15, 2026 | 4.03 | 4.03 | 3.91 | 4.00 | 4.00 | 0.25% | 383,188 |
| Jun 12, 2026 | 3.96 | 4.01 | 3.91 | 3.99 | 3.99 | 3.10% | 128,313 |