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
2023-12-29 289.38 289.38 281.70 284.50 0.0M
2023-12-28 284.01 290.71 281.01 281.70 0.0M
2023-12-27 284.60 291.80 283.37 284.01 0.0M
2023-12-26 295.36 299.80 281.32 284.55 0.0M
2023-12-22 285.00 303.00 285.00 289.56 0.0M
2023-12-21 260.00 289.80 260.00 287.82 0.0M
2023-12-20 281.78 315.00 266.21 271.37 0.0M
2023-12-19 291.80 298.00 280.04 281.78 0.0M
2023-12-18 301.60 301.60 282.00 287.99 0.0M
2023-12-15 304.24 305.20 290.00 296.60 0.0M
2023-12-14 312.96 320.00 302.00 304.24 0.0M
2023-12-13 295.40 318.60 291.41 307.90 0.1M
2023-12-12 304.00 304.80 288.02 291.31 0.1M
2023-12-11 254.00 302.13 252.00 301.75 0.2M
2023-12-08 253.80 253.80 238.00 251.78 0.0M
2023-12-07 247.00 250.00 240.80 246.50 0.0M
2023-12-06 248.00 251.80 245.00 246.25 0.0M
2023-12-05 252.60 252.60 246.00 251.80 0.0M
2023-12-04 252.80 257.00 247.01 252.43 0.0M
2023-12-01 264.00 264.00 241.11 255.91 0.0M
2023-11-30 259.99 261.00 253.00 253.80 0.0M
2023-11-29 265.99 265.99 251.00 255.86 0.0M
2023-11-28 265.99 268.17 255.60 259.42 0.0M
2023-11-24 246.41 255.40 246.41 255.40 0.0M
2023-11-23 246.00 250.40 246.00 250.40 0.0M
2023-11-22 251.01 251.01 251.01 251.01 0.0M
2023-11-21 256.13 256.13 256.13 256.13 0.0M
2023-11-20 272.01 272.01 261.35 261.35 0.1M
2023-11-17 266.68 266.68 266.68 266.68 0.0M
2023-11-16 261.46 261.46 261.46 261.46 0.0M
2023-11-15 256.34 256.34 256.34 256.34 0.0M
2023-11-13 251.32 251.32 251.32 251.32 0.0M
2023-11-12 246.40 246.40 246.40 246.40 0.0M
2023-11-10 241.57 241.57 241.56 241.57 0.0M
2023-11-09 236.84 236.84 236.84 236.84 0.0M
2023-11-08 236.00 236.00 232.20 232.20 0.0M
2023-11-07 237.20 237.20 236.00 236.00 0.0M
2023-11-06 236.84 236.84 236.84 236.84 0.0M
2023-11-03 232.20 232.20 228.46 232.20 0.0M
2023-11-02 236.70 236.70 232.26 232.26 0.0M
2023-11-01 239.29 239.29 237.00 237.00 0.0M
2023-10-31 232.00 234.60 232.00 234.60 0.0M
2023-10-30 230.00 230.40 230.00 230.00 0.0M
2023-10-27 231.00 232.00 226.00 226.00 0.0M
2023-10-26 230.50 230.50 230.50 230.50 0.0M
2023-10-25 240.00 240.00 235.20 235.20 0.0M
2023-10-23 244.07 244.07 240.00 240.00 0.0M
2023-10-20 239.29 239.29 239.29 239.29 0.0M
2023-10-19 233.22 238.00 233.22 234.60 0.0M
2023-10-18 252.72 252.72 228.78 237.97 0.0M
2023-10-17 240.82 240.82 240.82 240.82 0.0M
2023-10-16 223.60 229.36 222.20 229.36 0.0M
2023-10-13 211.99 218.44 206.00 218.44 0.0M
2023-10-12 192.80 212.59 192.80 208.04 0.0M
2023-10-11 204.00 205.60 200.90 202.91 0.0M
2023-10-10 201.00 205.80 200.80 203.99 0.0M
2023-10-09 200.80 210.60 195.60 199.99 0.0M
2023-10-06 198.40 204.00 197.01 200.58 0.0M
2023-10-05 200.00 204.00 195.65 198.62 0.0M
2023-10-04 203.19 208.00 198.40 199.98 0.0M
2023-10-03 195.20 203.19 195.20 201.60 0.0M
2023-09-29 193.52 193.52 193.52 193.52 0.0M
2023-09-28 189.73 189.73 189.73 189.73 0.0M
2023-09-27 186.01 186.01 186.01 186.01 0.0M
2023-09-26 179.00 182.37 179.00 182.37 0.0M
2023-09-25 182.00 182.00 178.40 178.80 0.0M
2023-09-22 184.80 184.80 182.00 182.00 0.0M
2023-09-21 188.40 188.40 185.00 185.20 0.0M
2023-09-20 188.72 188.72 188.72 188.72 0.0M
2023-09-18 193.01 193.01 192.57 192.57 0.0M
2023-09-15 196.49 196.49 196.49 196.49 0.0M
2023-09-14 200.50 200.50 200.50 200.50 0.0M
2023-09-13 204.59 204.59 204.59 204.59 0.0M
2023-09-12 208.76 208.76 208.76 208.76 0.0M
2023-09-11 213.06 213.06 213.02 213.02 0.0M
2023-09-08 221.79 221.79 217.36 217.36 0.0M
2023-09-07 213.11 221.79 213.11 221.79 0.0M
2023-09-06 217.45 217.45 217.45 217.45 0.0M
2023-09-05 221.88 221.88 221.88 221.88 0.0M
2023-09-04 226.40 226.40 226.40 226.40 0.0M
2023-09-01 232.00 232.00 231.02 231.02 0.0M
2023-08-31 235.73 235.73 235.73 235.73 0.0M
2023-08-30 240.54 240.54 240.54 240.54 0.0M
2023-08-29 245.44 245.44 245.44 245.44 0.0M
2023-08-28 267.26 267.26 242.20 250.44 0.0M
2023-08-25 249.96 255.60 244.20 254.54 0.1M
2023-08-24 243.44 243.44 243.44 243.44 0.1M
2023-08-23 231.85 231.85 231.85 231.85 0.0M
2023-08-22 206.05 220.81 200.01 220.81 0.1M
2023-08-21 209.72 219.60 209.72 210.30 0.1M
2023-08-18 229.60 229.60 220.75 220.75 0.0M
2023-08-17 204.00 232.36 204.00 232.36 0.3M
2023-08-16 195.99 204.00 186.00 193.64 0.2M
2023-08-14 169.00 194.00 163.25 185.56 0.2M
2023-08-11 164.00 167.00 162.21 162.76 0.1M
2023-08-10 169.79 169.80 161.00 163.88 0.1M
2023-08-09 151.13 170.00 150.20 167.18 0.2M
2023-08-08 152.98 157.79 150.20 151.16 0.0M
2023-08-07 147.70 159.73 144.00 152.98 0.1M
2023-08-04 152.57 152.57 145.93 147.73 0.0M
2023-08-03 138.20 149.50 138.17 146.98 0.0M
2023-08-02 149.00 149.00 140.00 140.99 0.0M
2023-08-01 147.88 147.89 143.00 145.07 0.0M
2023-07-31 153.80 153.80 143.82 145.20 0.0M
2023-07-28 146.40 150.00 146.40 147.99 0.0M
2023-07-27 148.00 152.79 142.00 149.41 0.0M
2023-07-26 150.78 150.78 145.08 145.79 0.0M
2023-07-25 155.19 155.19 146.43 147.51 0.0M
2023-07-24 151.20 154.18 146.19 151.53 0.0M
2023-07-21 149.21 152.67 145.00 147.00 0.0M
2023-07-20 153.98 153.98 149.41 150.46 0.0M
2023-07-19 156.27 156.27 151.20 152.28 0.0M
2023-07-18 156.00 156.76 152.01 153.20 0.0M
2023-07-17 157.94 157.94 154.00 156.10 0.0M
2023-07-14 148.99 155.40 148.99 153.02 0.0M
2023-07-13 147.19 156.20 145.60 148.99 0.1M
2023-07-12 145.00 147.99 140.72 145.83 0.0M
2023-07-11 138.00 149.20 138.00 145.51 0.0M
2023-07-10 143.22 147.34 132.20 138.69 0.0M
2023-07-07 149.78 149.80 139.38 143.23 0.0M
2023-07-06 153.60 153.60 145.00 147.49 0.0M
2023-07-05 140.60 154.00 140.60 150.88 0.1M
2023-07-04 147.80 147.80 138.40 141.92 0.0M
2023-07-03 147.78 149.20 141.01 143.14 0.0M
2023-06-30 141.79 150.00 137.65 145.22 0.1M
2023-06-28 140.00 140.00 136.00 136.68 0.0M
2023-06-27 137.56 140.96 134.98 138.23 0.0M
2023-06-26 135.40 138.18 132.00 134.40 0.0M
2023-06-23 139.58 139.58 134.00 135.32 0.0M
2023-06-22 144.53 145.86 133.32 136.55 0.0M
2023-06-21 143.26 151.00 143.26 144.53 0.1M
2023-06-20 127.99 149.78 124.60 142.87 0.1M
2023-06-19 121.04 129.80 118.01 125.67 0.1M
2023-06-16 118.20 122.00 116.20 121.11 0.0M
2023-06-15 118.00 118.19 116.00 117.23 0.0M
2023-06-14 119.10 119.76 116.20 117.91 0.0M
2023-06-13 119.60 119.60 116.60 117.62 0.0M
2023-06-12 116.84 119.98 115.60 117.31 0.0M
2023-06-09 119.40 119.40 114.00 116.44 0.0M
2023-06-08 119.80 119.93 117.20 118.36 0.0M
2023-06-07 122.40 122.40 118.00 118.57 0.0M
2023-06-06 120.75 123.78 120.00 120.28 0.0M
2023-06-05 118.00 120.06 117.01 119.74 0.0M
2023-06-02 120.40 121.60 116.00 118.35 0.0M
2023-06-01 117.98 121.80 116.00 118.53 0.0M
2023-05-31 114.00 119.93 112.00 115.65 0.0M
2023-05-30 113.80 115.60 110.60 111.36 0.0M
2023-05-29 112.32 116.37 108.45 113.88 0.0M
2023-05-26 105.20 116.47 105.20 110.66 0.1M
2023-05-25 106.52 109.34 105.62 107.08 0.0M
2023-05-24 110.60 110.60 106.00 106.52 0.0M
2023-05-23 107.02 109.20 106.21 107.63 0.0M
2023-05-22 107.20 108.56 105.70 106.10 0.0M
2023-05-19 113.39 113.40 106.78 109.09 0.0M
2023-05-18 115.47 116.00 111.24 113.38 0.1M
2023-05-17 118.40 126.00 114.83 123.53 0.0M
2023-05-16 114.26 119.98 112.22 118.47 0.0M
2023-05-15 112.00 115.19 109.05 110.34 0.0M
2023-05-12 118.34 118.34 110.11 112.37 0.0M
2023-05-11 120.00 121.00 112.20 116.18 0.0M
2023-05-10 121.78 121.97 120.00 120.53 0.0M
2023-05-09 122.75 122.75 118.90 120.26 0.0M
2023-05-08 123.40 123.55 120.00 120.42 0.0M
2023-05-05 120.24 121.98 118.53 120.66 0.0M
2023-05-04 124.29 124.29 119.00 121.31 0.0M
2023-05-03 123.49 123.49 114.60 120.83 0.0M
2023-05-02 126.98 126.98 118.51 119.70 0.0M
2023-04-28 125.60 125.60 120.60 121.86 0.0M
2023-04-27 126.99 126.99 120.60 122.07 0.0M
2023-04-26 124.00 129.00 120.41 121.74 0.0M
2023-04-25 119.60 126.20 118.04 123.55 0.0M
2023-04-24 113.45 119.40 113.45 117.48 0.0M
2023-04-21 112.00 115.00 112.00 113.62 0.0M
2023-04-20 112.19 113.20 108.21 113.10 0.0M
2023-04-19 113.11 113.11 107.83 108.71 0.0M
2023-04-18 113.80 113.80 108.42 110.08 0.0M
2023-04-17 114.40 114.40 108.05 109.98 0.0M
2023-04-13 116.38 116.38 108.00 109.97 0.1M
2023-04-12 114.98 115.97 112.51 114.89 0.0M
2023-04-11 115.00 115.00 111.00 113.00 0.0M
2023-04-10 111.25 116.69 109.84 110.96 0.0M
2023-04-06 115.56 115.56 110.51 111.63 0.0M
2023-04-05 110.20 117.60 110.20 113.12 0.0M
2023-04-03 116.80 116.80 108.64 109.92 0.0M
2023-03-31 109.56 115.98 106.70 110.46 0.0M
2023-03-29 107.21 109.60 104.00 106.02 0.0M
2023-03-28 113.38 114.80 105.99 107.20 0.0M
2023-03-27 117.96 117.96 113.20 113.37 0.0M
2023-03-24 114.50 119.18 114.00 116.18 0.0M
2023-03-23 114.00 118.80 114.00 116.20 0.0M
2023-03-22 115.00 117.20 114.32 115.14 0.0M
2023-03-21 117.88 119.59 113.20 113.76 0.0M
2023-03-20 123.70 123.70 112.78 114.09 0.0M
2023-03-17 123.70 124.00 117.62 117.97 0.0M
2023-03-16 127.18 127.18 119.00 119.99 0.0M
2023-03-15 125.36 129.37 120.11 123.24 0.0M
2023-03-14 127.80 127.80 120.00 125.48 0.0M
2023-03-13 128.01 131.44 126.20 127.61 0.0M
2023-03-10 121.33 129.75 120.14 126.96 0.0M
2023-03-09 123.37 123.49 118.06 121.33 0.0M
2023-03-08 120.00 123.50 117.05 119.59 0.0M
2023-03-06 118.98 124.95 116.00 118.71 0.0M
2023-03-03 114.80 117.80 110.60 115.18 0.0M
2023-03-02 115.00 117.63 110.42 111.89 0.0M
2023-03-01 116.00 116.58 111.32 114.14 0.0M
2023-02-28 112.00 116.96 110.00 113.56 0.0M
2023-02-27 114.80 114.80 111.32 111.91 0.0M
2023-02-24 121.40 121.40 114.31 114.82 0.0M
2023-02-23 118.98 120.52 115.72 119.02 0.0M
2023-02-22 117.10 119.98 115.00 117.87 0.0M
2023-02-21 114.06 122.00 114.06 117.31 0.0M
2023-02-20 116.59 118.00 112.00 114.29 0.0M
2023-02-17 119.00 119.98 116.21 116.59 0.0M
2023-02-16 118.02 121.60 118.02 118.30 0.0M
2023-02-15 122.40 125.00 116.00 118.61 0.0M
2023-02-14 132.10 132.10 120.32 121.32 0.0M
2023-02-13 129.12 134.88 129.12 131.59 0.0M
2023-02-10 141.40 145.80 137.21 138.15 0.0M
2023-02-09 134.70 143.20 134.60 136.29 0.0M
2023-02-08 138.00 141.60 130.00 139.44 0.0M
2023-02-07 136.00 138.50 133.80 134.56 0.0M
2023-02-06 139.92 139.92 133.60 135.48 0.0M
2023-02-03 140.20 140.20 134.41 136.22 0.0M
2023-02-02 137.40 141.00 136.26 137.57 0.0M
2023-02-01 141.99 141.99 135.40 136.47 0.0M
2023-01-31 140.63 141.96 138.00 139.99 0.0M
2023-01-30 141.70 143.66 135.56 140.63 0.0M
2023-01-27 140.02 143.70 136.90 141.70 0.0M
2023-01-25 140.40 142.36 139.20 140.25 0.0M
2023-01-24 142.22 145.90 140.64 142.09 0.0M
2023-01-23 147.73 150.00 137.36 143.65 0.0M
2023-01-20 141.00 145.99 136.99 144.83 0.0M
2023-01-19 139.67 141.64 135.60 136.42 0.0M
2023-01-18 142.00 142.00 133.99 138.38 0.0M
2023-01-17 139.01 143.94 138.61 141.44 0.0M
2023-01-16 137.92 144.54 137.92 138.63 0.0M
2023-01-13 144.17 144.17 138.60 140.63 0.0M
2023-01-12 145.28 145.28 140.52 141.31 0.0M
2023-01-11 141.99 145.80 141.20 142.18 0.0M
2023-01-10 152.00 154.00 140.00 141.93 0.0M
2023-01-09 148.84 158.60 140.72 148.49 0.0M
2023-01-06 151.70 155.88 146.50 148.78 0.0M
2023-01-05 134.18 154.36 134.18 150.62 0.1M
2023-01-04 134.10 137.36 132.00 133.02 0.0M
2023-01-03 138.00 139.89 133.00 134.52 0.0M
2023-01-02 140.00 140.00 135.48 135.89 0.0M