Sika Interplant Systems

SIKA
🏛️ india →
1,206.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 206.20 212.99 201.23 207.66 0.0M
2021-12-30 199.19 205.20 192.00 204.91 0.0M
2021-12-29 208.80 208.80 193.31 195.43 0.0M
2021-12-28 215.98 215.98 200.26 202.29 0.0M
2021-12-27 219.00 219.00 204.80 210.80 0.0M
2021-12-24 217.47 217.47 207.27 215.31 0.1M
2021-12-23 206.59 207.12 202.00 207.12 0.0M
2021-12-22 194.60 197.26 188.60 197.26 0.0M
2021-12-21 201.71 203.36 187.87 187.87 0.0M
2021-12-20 209.68 209.68 197.73 197.75 0.0M
2021-12-17 207.00 216.40 202.94 208.13 0.0M
2021-12-16 229.79 229.79 212.80 213.62 0.1M
2021-12-15 213.00 224.91 198.00 224.00 0.1M
2021-12-14 199.00 212.00 199.00 204.47 0.1M
2021-12-13 194.39 198.40 183.02 194.84 0.1M
2021-12-10 190.00 193.96 178.00 180.37 0.0M
2021-12-09 180.40 191.98 174.00 184.90 0.1M
2021-12-08 175.00 183.60 172.01 174.94 0.1M
2021-12-07 156.80 170.60 156.78 168.07 0.1M
2021-12-06 155.38 157.90 150.75 157.69 0.1M
2021-12-03 150.00 151.87 145.42 150.39 0.0M
2021-12-02 151.79 151.88 142.20 146.36 0.0M
2021-12-01 142.07 149.18 142.07 145.89 0.0M
2021-11-30 147.00 148.40 143.72 145.24 0.0M
2021-11-29 144.02 146.99 140.83 143.29 0.0M
2021-11-26 150.99 150.99 145.83 147.35 0.0M
2021-11-25 149.22 154.48 148.64 150.78 0.0M
2021-11-24 158.00 158.00 148.41 148.78 0.0M
2021-11-23 150.40 153.97 144.02 151.99 0.0M
2021-11-22 142.74 151.68 142.74 146.67 0.0M
2021-11-18 155.76 155.76 149.26 150.25 0.0M
2021-11-17 164.00 164.00 155.01 155.64 0.0M
2021-11-16 164.80 167.59 162.20 163.10 0.1M
2021-11-15 157.80 159.61 154.52 159.61 0.0M
2021-11-12 153.78 153.78 147.60 152.01 0.0M
2021-11-11 147.06 153.99 147.06 150.29 0.0M
2021-11-10 156.40 158.00 143.71 148.46 0.2M
2021-11-09 151.27 151.27 151.27 151.27 0.0M
2021-11-08 144.07 144.07 144.07 144.07 0.0M
2021-11-04 135.79 137.21 131.00 137.21 0.1M
2021-11-03 130.68 130.68 130.68 130.68 0.0M
2021-11-02 124.46 124.46 124.46 124.46 0.0M
2021-11-01 118.54 118.54 118.54 118.54 0.0M
2021-10-29 112.20 119.44 110.10 112.90 0.0M
2021-10-28 123.60 123.60 114.62 114.77 0.1M
2021-10-27 123.99 128.35 119.80 120.65 0.0M
2021-10-26 126.00 126.00 121.20 123.76 0.0M
2021-10-25 131.13 134.57 125.78 125.78 0.0M
2021-10-22 134.68 135.69 130.40 132.40 0.0M
2021-10-21 131.80 134.93 127.21 134.68 0.0M
2021-10-20 135.57 135.57 128.34 128.51 0.0M
2021-10-19 133.52 135.79 130.24 135.09 0.0M
2021-10-18 134.94 135.59 128.60 130.90 0.0M
2021-10-14 132.20 135.79 128.60 129.94 0.0M
2021-10-13 134.40 135.00 128.24 132.13 0.0M
2021-10-12 135.00 136.02 134.20 134.88 0.0M
2021-10-11 138.95 138.95 132.10 133.75 0.0M
2021-10-08 139.80 141.00 136.01 138.11 0.0M
2021-10-07 139.09 140.99 135.08 137.85 0.0M
2021-10-06 141.52 141.66 135.00 137.22 0.0M
2021-10-05 141.98 145.09 138.00 139.52 0.0M
2021-10-04 144.32 148.80 139.00 140.14 0.0M
2021-10-01 145.00 145.76 135.49 142.95 0.1M
2021-09-30 132.00 144.05 130.11 141.31 0.1M
2021-09-29 134.40 135.99 129.00 131.89 0.0M
2021-09-28 133.80 138.80 130.19 133.24 0.1M
2021-09-27 130.27 130.27 122.20 128.82 0.2M
2021-09-24 107.22 118.43 107.22 118.43 0.1M
2021-09-23 110.79 110.79 107.20 107.67 0.0M
2021-09-22 111.74 112.99 104.98 108.47 0.1M
2021-09-21 110.42 115.39 101.31 108.48 0.0M
2021-09-20 111.96 115.98 105.31 110.29 0.0M
2021-09-17 117.38 117.38 111.02 111.81 0.0M
2021-09-16 118.82 119.96 116.00 116.88 0.0M
2021-09-15 119.98 119.98 117.20 118.37 0.0M
2021-09-14 119.76 120.80 118.00 119.16 0.0M
2021-09-13 119.80 120.60 116.04 119.52 0.0M
2021-09-09 111.26 118.40 107.61 116.91 0.1M
2021-09-08 103.99 112.20 103.99 111.26 0.1M
2021-09-07 101.00 104.00 100.05 103.14 0.0M
2021-09-06 103.95 103.95 99.80 101.53 0.0M
2021-09-03 100.95 101.19 96.03 99.26 0.0M
2021-09-02 99.94 102.17 96.12 97.27 0.0M
2021-09-01 99.79 100.40 97.05 99.55 0.0M
2021-08-31 95.62 100.58 94.06 97.20 0.0M
2021-08-30 103.40 103.40 97.60 99.07 0.0M
2021-08-27 97.95 98.79 94.22 98.20 0.0M
2021-08-26 96.59 98.00 91.20 94.75 0.0M
2021-08-25 93.00 95.00 91.20 93.70 0.0M
2021-08-24 88.40 94.90 88.40 92.86 0.0M
2021-08-23 92.40 98.40 90.20 91.99 0.0M
2021-08-20 86.20 97.80 86.20 94.43 0.0M
2021-08-18 93.21 97.80 93.21 94.79 0.0M
2021-08-17 93.52 98.79 93.52 95.36 0.0M
2021-08-16 102.80 105.99 95.41 96.89 0.0M
2021-08-13 103.10 103.10 98.90 102.60 0.1M
2021-08-12 94.93 95.01 90.48 93.73 0.0M
2021-08-11 94.00 100.70 90.20 94.93 0.0M
2021-08-10 101.00 101.00 92.40 97.34 0.0M
2021-08-09 100.38 100.38 94.60 96.63 0.0M
2021-08-06 94.20 99.89 93.01 95.60 0.0M
2021-08-05 97.79 98.58 92.48 93.96 0.0M
2021-08-04 99.43 101.74 95.00 96.44 0.0M
2021-08-03 103.00 104.99 98.46 100.96 0.0M
2021-08-02 105.59 105.59 101.69 103.02 0.0M
2021-07-30 103.80 103.80 98.25 101.60 0.0M
2021-07-29 101.40 101.80 97.24 100.91 0.0M
2021-07-28 99.99 100.60 95.62 99.18 0.0M
2021-07-27 97.50 101.00 96.47 97.53 0.0M
2021-07-26 101.58 101.58 96.43 97.56 0.0M
2021-07-23 99.59 99.59 95.00 96.87 0.0M
2021-07-22 97.03 99.60 96.01 96.97 0.0M
2021-07-20 98.00 99.60 95.00 96.40 0.0M
2021-07-19 99.95 102.20 96.40 97.82 0.0M
2021-07-16 96.40 100.00 95.60 97.99 0.0M
2021-07-15 100.00 100.00 96.40 96.83 0.0M
2021-07-14 104.78 104.78 98.00 99.78 0.0M
2021-07-13 106.00 106.00 99.00 100.22 0.0M
2021-07-12 104.20 106.20 102.60 104.53 0.1M
2021-07-09 96.80 104.80 95.80 102.14 0.1M
2021-07-08 94.39 97.94 93.12 96.55 0.1M
2021-07-07 96.48 96.48 93.02 94.22 0.0M
2021-07-06 102.99 102.99 93.32 94.57 0.0M
2021-07-05 104.00 104.00 98.20 99.98 0.1M
2021-07-02 100.79 102.80 96.70 99.72 0.1M
2021-07-01 88.80 101.80 88.26 100.16 0.3M
2021-06-30 89.59 94.80 87.00 88.14 0.2M
2021-06-29 79.99 87.84 76.65 87.84 0.4M
2021-06-28 69.31 79.94 69.31 73.20 0.0M
2021-06-25 69.96 69.96 66.80 67.85 0.0M
2021-06-24 71.00 72.00 68.00 68.67 0.0M
2021-06-23 70.63 72.00 69.00 70.99 0.0M
2021-06-22 72.60 72.60 69.50 70.52 0.0M
2021-06-21 66.45 73.96 66.42 72.68 0.0M
2021-06-18 70.39 70.39 68.00 68.94 0.0M
2021-06-17 69.99 70.67 68.24 68.51 0.0M
2021-06-16 70.60 70.60 69.02 69.28 0.0M
2021-06-15 70.46 72.00 69.64 71.11 0.0M
2021-06-14 71.23 71.23 69.41 70.40 0.0M
2021-06-11 75.60 75.60 70.80 71.23 0.0M
2021-06-10 71.85 73.80 71.06 73.23 0.0M
2021-06-09 74.79 74.80 68.23 71.07 0.0M
2021-06-08 74.79 76.80 72.40 74.03 0.0M
2021-06-07 72.65 74.99 72.00 72.92 0.0M
2021-06-04 76.00 76.20 72.03 72.93 0.0M
2021-06-03 73.60 77.60 73.22 76.12 0.0M
2021-06-02 78.40 78.40 75.00 75.54 0.0M
2021-06-01 83.80 83.80 76.32 77.33 0.1M
2021-05-31 79.40 84.60 79.40 81.90 0.2M
2021-05-28 66.00 77.11 66.00 75.96 0.3M
2021-05-27 67.02 69.93 64.02 64.26 0.0M
2021-05-26 67.20 73.00 67.20 68.33 0.0M
2021-05-25 62.96 69.80 61.42 68.39 0.0M
2021-05-24 64.99 65.58 62.50 62.67 0.0M
2021-05-21 67.95 69.20 64.60 64.95 0.0M
2021-05-20 57.68 69.20 57.06 65.65 0.1M
2021-05-19 58.99 59.79 56.64 57.68 0.0M
2021-05-18 58.10 59.20 57.25 58.10 0.0M
2021-05-17 59.99 59.99 57.12 58.09 0.0M
2021-05-14 60.98 60.98 56.20 58.59 0.0M
2021-05-12 59.97 59.97 57.22 57.99 0.0M
2021-05-11 58.62 59.94 57.80 57.97 0.0M
2021-05-10 58.02 59.80 58.02 58.56 0.0M
2021-05-07 59.96 59.96 58.42 59.00 0.0M
2021-05-06 59.20 59.96 58.00 59.11 0.0M
2021-05-05 60.45 61.80 57.40 59.20 0.0M
2021-05-04 62.00 62.00 59.72 60.01 0.0M
2021-05-03 63.86 63.86 59.64 60.53 0.0M
2021-04-30 63.80 63.80 59.60 60.03 0.0M
2021-04-29 62.36 62.36 60.40 60.52 0.0M
2021-04-28 59.30 63.31 59.30 60.91 0.0M
2021-04-27 61.40 62.66 58.80 60.49 0.0M
2021-04-26 66.58 66.58 61.40 61.67 0.0M
2021-04-23 63.00 63.00 61.14 61.47 0.0M
2021-04-22 61.80 63.00 59.20 62.08 0.0M
2021-04-20 57.80 60.40 56.56 59.42 0.0M
2021-04-19 59.90 59.90 57.66 58.43 0.0M
2021-04-16 57.78 58.38 56.03 57.47 0.0M
2021-04-15 55.84 58.40 54.10 55.84 0.0M
2021-04-13 58.00 58.00 54.40 55.84 0.0M
2021-04-12 57.00 58.78 54.81 56.05 0.0M
2021-04-09 58.00 58.83 56.51 56.96 0.0M
2021-04-08 56.96 58.71 54.64 57.42 0.0M
2021-04-07 55.80 57.51 54.00 54.34 0.0M
2021-04-06 59.20 59.20 54.86 55.56 0.0M
2021-04-05 59.80 61.10 55.62 56.67 0.0M
2021-04-01 58.02 59.99 56.62 57.46 0.0M
2021-03-31 59.00 59.92 56.60 58.07 0.0M
2021-03-30 62.60 62.60 57.20 59.27 0.0M
2021-03-26 57.60 59.30 54.99 57.58 0.0M
2021-03-25 56.04 59.80 54.20 58.07 0.0M
2021-03-24 60.79 60.79 54.00 56.59 0.0M
2021-03-23 61.20 61.20 58.00 58.63 0.0M
2021-03-22 60.69 60.70 58.00 58.99 0.0M
2021-03-19 58.60 61.77 57.23 59.75 0.0M
2021-03-18 62.01 63.36 58.61 59.78 0.0M
2021-03-17 66.00 66.00 61.20 61.49 0.0M
2021-03-16 65.32 68.39 64.47 64.98 0.0M
2021-03-15 66.60 68.30 64.38 64.88 0.0M
2021-03-12 67.25 68.76 66.00 67.21 0.0M
2021-03-10 70.79 70.79 66.20 66.57 0.0M
2021-03-09 69.98 70.19 66.26 68.90 0.0M
2021-03-08 70.19 70.26 68.62 69.99 0.0M
2021-03-05 71.99 71.99 68.22 68.72 0.0M
2021-03-04 68.48 72.00 68.48 71.98 0.0M
2021-03-03 72.60 72.60 68.24 69.59 0.0M
2021-03-02 69.70 72.80 69.70 71.52 0.0M
2021-03-01 70.48 72.00 68.68 71.69 0.0M
2021-02-26 68.41 70.98 67.00 69.87 0.0M
2021-02-25 72.36 72.37 69.00 69.30 0.0M
2021-02-24 71.96 73.00 70.00 70.62 0.0M
2021-02-23 68.20 72.99 68.20 70.75 0.0M
2021-02-22 70.77 73.68 66.00 67.46 0.0M
2021-02-19 73.23 73.98 70.00 72.01 0.0M
2021-02-18 66.00 75.56 66.00 73.23 0.1M
2021-02-17 61.03 65.95 61.03 65.59 0.0M
2021-02-16 65.69 66.77 61.31 63.05 0.1M
2021-02-15 68.40 71.60 66.10 66.64 0.1M
2021-02-12 66.92 69.98 66.92 68.36 0.0M
2021-02-11 68.00 73.99 66.40 66.92 0.1M
2021-02-10 71.99 72.70 66.90 67.49 0.1M
2021-02-09 67.99 76.00 67.80 70.03 0.2M
2021-02-08 60.00 69.00 57.64 66.61 0.2M
2021-02-05 61.55 61.55 55.44 57.62 0.0M
2021-02-04 57.00 60.53 57.00 58.55 0.0M
2021-02-03 57.01 61.58 56.20 58.34 0.0M
2021-02-02 57.19 57.79 56.62 56.88 0.0M
2021-02-01 59.40 59.40 53.21 57.19 0.0M
2021-01-29 57.36 57.40 55.24 55.51 0.0M
2021-01-28 56.93 57.60 54.00 56.30 0.0M
2021-01-27 57.80 57.80 55.00 55.28 0.0M
2021-01-25 56.80 58.78 56.20 56.80 0.0M
2021-01-22 61.56 61.56 55.03 56.70 0.0M
2021-01-21 60.00 61.00 59.20 59.94 0.0M
2021-01-20 57.80 61.71 57.80 59.71 0.0M
2021-01-19 59.22 60.00 59.03 59.66 0.0M
2021-01-18 60.74 61.00 56.20 59.76 0.0M
2021-01-15 61.80 61.80 57.40 58.56 0.0M
2021-01-14 62.18 62.18 59.04 59.82 0.1M
2021-01-13 62.77 62.77 58.80 59.37 0.0M
2021-01-12 61.08 61.08 59.40 60.75 0.0M
2021-01-11 60.60 61.80 57.80 61.54 0.1M
2021-01-08 58.80 61.00 58.02 60.19 0.0M
2021-01-07 61.40 61.40 55.20 58.02 0.0M
2021-01-06 62.57 62.57 56.00 58.99 0.0M
2021-01-05 60.60 63.00 58.82 59.88 0.0M
2021-01-04 61.01 63.00 59.03 60.60 0.0M
2021-01-01 61.00 63.00 59.60 60.86 0.0M