New Zealand markets closed

Sikko Industries Limited (SIKKO.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
93.89+0.47 (+0.50%)
At close: 03:29PM IST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202493.6096.0088.7493.8993.8932,517
26 Jun 202496.6298.0091.9093.4293.4230,800
25 Jun 202497.7399.0096.0096.6296.6213,557
24 Jun 202497.50100.0096.0097.7397.7320,573
21 Jun 2024100.00102.0097.0097.5297.5239,050
20 Jun 2024102.24103.0098.00101.14101.1444,637
19 Jun 2024102.50104.5099.00102.24102.2491,342
18 Jun 2024105.90106.50101.03102.33102.33163,931
14 Jun 2024104.00106.25100.00104.88104.88442,037
13 Jun 202496.50104.6595.51102.18102.18178,128
12 Jun 202497.33102.0095.5197.0197.0170,867
11 Jun 2024102.60103.2696.0399.3199.31239,085
10 Jun 202494.01102.2592.75101.86101.86370,187
07 Jun 202486.9095.0085.5093.9593.95138,285
06 Jun 202485.0090.2085.0086.4086.4012,027
05 Jun 202481.1087.9081.1086.4086.4019,582
04 Jun 202493.6093.6080.7085.1585.1566,527
03 Jun 202493.0094.4588.3089.6589.6566,309
31 May 202486.5593.5086.5588.5588.5534,372
30 May 202487.2591.1587.2588.6088.6027,133
29 May 202489.3592.2586.5088.8588.8527,692
28 May 202494.2094.7088.6089.5589.5546,349
27 May 202489.0095.0089.0094.2094.20137,782
24 May 202495.3095.3086.3087.6087.60158,788
23 May 202494.5099.4093.0095.3095.30293,117
22 May 202485.0090.5583.0590.5590.55228,071
21 May 202480.0083.0077.8082.3582.3595,333
17 May 202477.7080.0077.7079.5079.5026,875
16 May 202476.5080.0075.0079.2579.2544,651
15 May 202476.3077.0073.0075.6075.6023,168
14 May 202472.7575.5072.7574.7574.7511,216
13 May 202473.2573.2569.8572.7072.7014,626
10 May 202473.1574.5573.1573.2573.258,057
09 May 202476.9076.9072.6074.1074.1017,518
08 May 202478.7079.4076.0076.7576.7518,198
07 May 202480.0080.9077.3077.5577.5532,608
06 May 202478.5080.0077.1079.3079.3037,431
03 May 202479.8579.8576.8077.7577.7517,824
02 May 202479.8080.0077.5578.2578.2520,232
30 Apr 202479.9079.9076.0078.4078.4046,258
29 Apr 202476.0076.0073.8075.1575.1523,043
26 Apr 202473.8074.0072.6573.7073.706,760
25 Apr 202474.9075.1573.5573.8073.8015,161
24 Apr 202472.5074.9572.5074.7074.7013,317
23 Apr 202472.6573.9572.1573.3573.3521,958
22 Apr 202475.4075.4072.1572.7572.758,085
19 Apr 202472.2574.9071.9072.3072.3013,842
18 Apr 202474.5577.4070.3572.9072.9023,130
16 Apr 202472.2574.3572.2573.7573.7510,642
15 Apr 202472.5574.4570.5572.2572.2534,849
12 Apr 202475.4076.5075.0075.6575.658,148
10 Apr 202474.6577.2574.6575.6575.6514,269
09 Apr 202480.6580.6575.0075.3075.3021,390
08 Apr 202481.9581.9577.7578.1078.108,728
05 Apr 202480.7080.7078.0078.6578.6516,664
04 Apr 202479.7083.0078.7579.3079.3029,400
03 Apr 202479.0079.7575.6578.5078.5018,074
02 Apr 202473.9579.5073.5077.5577.5532,055
01 Apr 202472.8072.8068.2572.3572.3520,458
28 Mar 202469.9569.9567.0067.6067.6023,062
27 Mar 202469.4071.6566.6067.5567.5515,221
26 Mar 202471.4572.0068.6069.4569.4519,748
22 Mar 202471.6072.7069.2071.4571.4512,618
21 Mar 202470.6072.0070.4571.6071.608,450
20 Mar 202470.1573.0069.7070.6070.6019,633
19 Mar 202475.0077.0071.5073.3573.357,868
18 Mar 202473.1576.8073.0075.0075.0015,258
15 Mar 2024------
14 Mar 202463.2069.7063.1069.7069.7020,759
13 Mar 202469.6071.8066.1566.4066.4020,622
12 Mar 202473.0073.0069.6069.6069.6018,827
11 Mar 202475.7575.8073.0073.2573.2519,087
07 Mar 202477.8579.9575.5076.6076.6031,782
06 Mar 202480.2580.2576.3079.4579.4529,067
05 Mar 202481.7585.9580.3080.3080.3040,724
04 Mar 202481.7088.3081.7084.5084.5025,889
01 Mar 202487.9588.0084.0085.7085.7010,627
29 Feb 202481.3087.0081.3084.4584.4516,555
28 Feb 202489.6589.7585.2085.5585.5527,553
27 Feb 202492.3092.3085.1089.6589.6570,821
26 Feb 202487.9587.9587.9587.9587.9523,862
23 Feb 202479.8583.8079.2583.8083.8024,819
22 Feb 202479.0080.0077.5079.8579.8517,183
21 Feb 202479.0079.9578.0079.0079.0013,380
20 Feb 202476.1579.7576.1578.7578.7511,778
19 Feb 202478.3079.8077.5078.9578.9516,479
16 Feb 202479.5079.9578.1079.1579.1518,704
15 Feb 202478.4079.8577.1578.4078.4012,278
14 Feb 202476.5578.9076.5578.4078.4017,054
13 Feb 202478.0080.6575.0579.8079.8023,034
12 Feb 202482.0082.0075.8576.8576.8524,265
09 Feb 202481.7083.7579.2079.8579.8515,335
08 Feb 202478.4083.7078.4081.7081.7021,445
07 Feb 202480.2083.0078.0079.8079.8036,248
06 Feb 202482.1582.2079.1580.6580.6516,994
05 Feb 202480.6083.9580.6081.7581.7517,399
02 Feb 202485.9085.9082.5583.6583.6516,071
01 Feb 202483.0585.0082.1584.2084.2013,743
31 Jan 202481.0084.7578.6083.8083.8016,839
30 Jan 202482.8583.9580.5581.4581.4519,187
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...