Sikko Industries Limited (NSE:SIKKO)
India · Delayed Price · Currency is INR 4.700
-0.050 (-1.05%)
May 8, 2026, 3:29 PM IST
Sikko Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.82 | 4.85 | 4.67 | 4.70 | 4.70 | -1.05% | 410,587 |
| May 7, 2026 | 4.78 | 4.79 | 4.74 | 4.75 | 4.75 | 0.85% | 257,629 |
| May 6, 2026 | 4.67 | 4.73 | 4.64 | 4.71 | 4.71 | 1.29% | 246,879 |
| May 5, 2026 | 4.77 | 4.77 | 4.62 | 4.65 | 4.65 | -1.06% | 335,297 |
| May 4, 2026 | 4.75 | 4.75 | 4.66 | 4.70 | 4.70 | 1.08% | 265,764 |
| Apr 30, 2026 | 4.81 | 4.81 | 4.58 | 4.65 | 4.65 | -0.43% | 440,228 |
| Apr 29, 2026 | 4.80 | 4.82 | 4.65 | 4.67 | 4.67 | -1.68% | 363,760 |
| Apr 28, 2026 | 4.98 | 4.98 | 4.74 | 4.75 | 4.75 | -0.84% | 465,630 |
| Apr 27, 2026 | 4.75 | 4.90 | 4.66 | 4.79 | 4.79 | 3.90% | 642,008 |
| Apr 24, 2026 | 4.63 | 4.75 | 4.58 | 4.61 | 4.61 | -1.50% | 288,461 |
| Apr 23, 2026 | 4.82 | 4.82 | 4.61 | 4.68 | 4.68 | 0.21% | 395,432 |
| Apr 22, 2026 | 4.77 | 4.83 | 4.66 | 4.67 | 4.67 | -1.48% | 306,883 |
| Apr 21, 2026 | 4.94 | 4.94 | 4.70 | 4.74 | 4.74 | -0.84% | 378,162 |
| Apr 20, 2026 | 4.91 | 4.96 | 4.57 | 4.78 | 4.78 | -2.65% | 258,698 |
| Apr 17, 2026 | 4.90 | 4.98 | 4.80 | 4.91 | 4.91 | 1.24% | 374,211 |
| Apr 16, 2026 | 5.00 | 5.04 | 4.56 | 4.85 | 4.85 | -1.82% | 451,810 |
| Apr 15, 2026 | 4.80 | 5.13 | 4.80 | 4.94 | 4.94 | 3.35% | 374,267 |
| Apr 13, 2026 | 4.95 | 4.95 | 4.63 | 4.78 | 4.78 | -3.43% | 251,944 |
| Apr 10, 2026 | 5.08 | 5.19 | 4.75 | 4.95 | 4.95 | -0.60% | 577,668 |
| Apr 9, 2026 | 5.27 | 5.29 | 4.96 | 4.98 | 4.98 | 0.81% | 659,093 |
| Apr 8, 2026 | 4.85 | 4.97 | 4.68 | 4.94 | 4.94 | 9.29% | 654,441 |
| Apr 7, 2026 | 4.44 | 4.61 | 4.40 | 4.52 | 4.52 | 1.80% | 354,671 |
| Apr 6, 2026 | 4.34 | 4.52 | 4.20 | 4.44 | 4.44 | 2.30% | 899,283 |
| Apr 2, 2026 | 4.39 | 4.44 | 4.21 | 4.34 | 4.34 | -0.69% | 243,544 |
| Apr 1, 2026 | 4.30 | 4.38 | 4.30 | 4.37 | 4.37 | 4.55% | 220,115 |
| Mar 30, 2026 | 4.39 | 4.39 | 4.18 | 4.18 | 4.18 | -4.78% | 326,479 |
| Mar 27, 2026 | 4.62 | 4.64 | 4.39 | 4.39 | 4.39 | -4.98% | 563,660 |
| Mar 25, 2026 | 4.59 | 4.65 | 4.44 | 4.62 | 4.62 | 3.12% | 297,805 |
| Mar 24, 2026 | 4.52 | 4.69 | 4.36 | 4.48 | 4.48 | -0.88% | 462,705 |
| Mar 23, 2026 | 4.90 | 4.90 | 4.51 | 4.52 | 4.52 | -4.64% | 332,079 |
| Mar 20, 2026 | 4.72 | 4.80 | 4.66 | 4.74 | 4.74 | 0.42% | 250,594 |
| Mar 19, 2026 | 4.77 | 4.78 | 4.65 | 4.72 | 4.72 | -0.84% | 221,439 |
| Mar 18, 2026 | 4.69 | 4.78 | 4.54 | 4.76 | 4.76 | 4.39% | 359,945 |
| Mar 17, 2026 | 4.37 | 4.56 | 4.33 | 4.56 | 4.56 | 4.83% | 302,075 |
| Mar 16, 2026 | 4.59 | 4.69 | 4.34 | 4.35 | 4.35 | -3.33% | 281,610 |
| Mar 13, 2026 | 4.60 | 4.72 | 4.50 | 4.50 | 4.50 | -4.86% | 317,886 |
| Mar 12, 2026 | 4.78 | 4.78 | 4.66 | 4.73 | 4.73 | -1.05% | 152,823 |
| Mar 11, 2026 | 4.75 | 4.81 | 4.74 | 4.78 | 4.78 | 1.27% | 209,660 |
| Mar 10, 2026 | 4.70 | 4.75 | 4.63 | 4.72 | 4.72 | 2.39% | 392,409 |
| Mar 9, 2026 | 4.75 | 4.75 | 4.51 | 4.61 | 4.61 | -0.43% | 534,340 |
| Mar 6, 2026 | 4.63 | 4.69 | 4.58 | 4.63 | 4.63 | 1.98% | 295,994 |
| Mar 5, 2026 | 4.50 | 4.58 | 4.44 | 4.54 | 4.54 | 2.95% | 173,104 |
| Mar 4, 2026 | 4.50 | 4.50 | 4.30 | 4.41 | 4.41 | -2.43% | 786,006 |
| Mar 2, 2026 | 4.43 | 4.59 | 4.37 | 4.52 | 4.52 | -1.74% | 730,952 |
| Feb 27, 2026 | 4.65 | 4.75 | 4.52 | 4.60 | 4.60 | -0.86% | 344,510 |
| Feb 26, 2026 | 4.76 | 4.85 | 4.58 | 4.64 | 4.64 | 0.43% | 744,043 |
| Feb 25, 2026 | 4.83 | 4.83 | 4.55 | 4.62 | 4.62 | -1.91% | 591,077 |
| Feb 24, 2026 | 4.69 | 4.80 | 4.64 | 4.71 | 4.71 | 1.95% | 355,803 |
| Feb 23, 2026 | 4.69 | 4.84 | 4.51 | 4.62 | 4.62 | -1.07% | 470,774 |
| Feb 20, 2026 | 4.99 | 5.02 | 4.60 | 4.67 | 4.67 | -3.51% | 455,714 |