Sikko Industries

SIKK
🏛️ india →
88.41
Last Update: 2025-10-01
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 91.33 100.92 91.33 100.92 0.2M
2023-12-28 96.12 98.94 96.12 96.12 0.0M
2023-12-27 112.20 112.20 101.17 101.17 0.4M
2023-12-26 103.40 116.75 100.97 112.40 1.1M
2023-12-22 96.08 105.08 96.08 99.93 1.8M
2023-12-21 74.46 87.57 73.37 87.57 0.9M
2023-12-20 80.34 81.88 70.84 72.97 0.1M
2023-12-19 80.29 81.33 79.45 79.90 0.1M
2023-12-18 83.51 84.30 75.25 79.75 0.7M
2023-12-15 64.31 76.93 64.02 76.93 0.8M
2023-12-14 65.30 65.30 63.37 64.12 0.0M
2023-12-13 66.29 66.29 64.41 64.66 0.0M
2023-12-12 65.01 65.75 64.31 65.01 0.0M
2023-12-11 65.16 65.90 64.31 65.01 0.0M
2023-12-08 65.50 67.18 62.88 63.82 0.1M
2023-12-07 67.73 67.73 64.41 65.30 0.0M
2023-12-06 66.79 67.68 66.34 66.69 0.0M
2023-12-05 66.59 67.28 65.50 66.69 0.0M
2023-12-04 65.70 67.58 65.40 65.70 0.0M
2023-12-01 65.65 68.72 64.36 65.70 0.1M
2023-11-30 69.01 70.25 66.54 67.43 0.1M
2023-11-29 69.06 70.70 66.84 68.27 0.1M
2023-11-28 63.42 69.26 63.42 68.07 0.2M
2023-11-24 64.31 64.31 63.32 63.42 0.0M
2023-11-23 64.96 64.96 63.32 63.42 0.0M
2023-11-22 64.86 64.86 63.32 64.12 0.0M
2023-11-21 63.67 64.96 63.37 63.87 0.1M
2023-11-20 64.81 65.20 63.32 63.67 0.0M
2023-11-17 65.45 65.80 64.61 64.91 0.0M
2023-11-16 63.42 67.28 63.42 65.01 0.1M
2023-11-15 65.11 66.29 64.12 64.41 0.0M
2023-11-13 65.65 67.18 64.51 65.11 0.0M
2023-11-12 64.00 66.80 64.00 66.70 0.0M
2023-11-10 64.41 65.11 62.93 63.23 0.1M
2023-11-09 66.84 66.89 64.31 64.56 0.0M
2023-11-08 67.73 67.73 65.30 66.49 0.1M
2023-11-07 66.29 68.62 64.31 66.64 0.1M
2023-11-06 63.87 69.21 63.28 65.90 0.1M
2023-11-03 61.40 65.16 61.35 63.72 0.1M
2023-11-02 62.09 62.53 61.35 62.04 0.0M
2023-11-01 62.14 62.14 60.85 61.00 0.0M
2023-10-31 62.24 62.68 60.46 60.80 0.0M
2023-10-30 63.32 63.32 61.54 61.89 0.1M
2023-10-27 64.31 64.81 61.59 62.58 0.1M
2023-10-26 64.76 64.76 59.37 61.69 0.1M
2023-10-25 57.98 64.96 57.98 63.77 0.2M
2023-10-23 66.64 66.64 60.95 61.10 0.1M
2023-10-20 66.29 67.23 65.60 66.29 0.0M
2023-10-19 66.29 67.53 66.00 66.34 0.1M
2023-10-18 69.16 70.65 65.90 66.29 0.1M
2023-10-17 70.25 70.99 67.58 67.97 0.1M
2023-10-16 64.71 71.19 64.12 67.78 0.3M
2023-10-13 61.54 72.03 60.06 64.76 0.4M
2023-10-12 61.74 62.09 59.86 61.54 0.0M
2023-10-11 58.38 63.82 57.39 60.70 0.1M
2023-10-10 58.77 58.77 57.14 57.54 0.0M
2023-10-09 57.59 58.53 56.40 57.09 0.0M
2023-10-06 59.37 59.81 58.92 59.27 0.0M
2023-10-05 59.27 59.86 57.88 59.12 0.0M
2023-10-04 56.74 58.97 56.74 57.64 0.0M
2023-10-03 59.37 59.37 57.29 57.98 0.0M
2023-09-29 60.16 60.85 57.49 58.92 0.1M
2023-09-28 58.62 61.30 57.49 59.81 0.0M
2023-09-27 59.17 59.22 57.88 58.53 0.0M
2023-09-26 59.37 59.66 58.38 58.87 0.0M
2023-09-25 60.85 60.85 58.28 58.43 0.0M
2023-09-22 58.38 59.52 58.08 58.33 0.0M
2023-09-21 58.38 59.96 58.03 58.72 0.0M
2023-09-20 61.35 61.35 57.98 58.92 0.0M
2023-09-18 61.35 61.35 59.96 60.06 0.0M
2023-09-15 62.29 62.29 60.36 60.65 0.0M
2023-09-14 59.37 61.35 59.37 61.15 0.0M
2023-09-13 60.80 61.40 58.72 59.66 0.0M
2023-09-12 62.98 64.31 56.20 60.70 0.0M
2023-09-11 64.31 64.31 61.35 62.43 0.0M
2023-09-08 59.07 60.60 58.38 59.52 0.0M
2023-09-07 59.76 59.76 57.39 57.73 0.0M
2023-09-06 59.37 61.74 59.37 59.76 0.0M
2023-09-05 63.72 63.72 59.37 60.75 0.0M
2023-09-04 63.92 64.26 61.35 61.64 0.1M
2023-09-01 64.76 64.76 63.32 64.56 0.1M
2023-08-31 61.69 61.69 61.69 61.69 0.0M
2023-08-30 57.14 58.77 56.10 58.77 0.0M
2023-08-29 54.62 56.30 54.42 56.00 0.0M
2023-08-28 55.41 56.30 54.42 54.72 0.0M
2023-08-25 56.40 56.50 55.41 56.25 0.0M
2023-08-24 55.80 57.34 54.42 56.45 0.0M
2023-08-23 57.34 57.73 53.97 55.41 0.0M
2023-08-22 55.51 56.40 54.91 55.90 0.0M
2023-08-21 56.30 57.34 53.97 55.51 0.0M
2023-08-18 57.39 57.39 54.52 55.66 0.0M
2023-08-17 59.37 59.37 56.79 57.19 0.0M
2023-08-16 59.52 59.52 56.89 57.68 0.0M
2023-08-14 59.81 59.81 58.13 59.47 0.0M
2023-08-11 56.70 57.39 55.01 56.99 0.0M
2023-08-10 55.41 57.34 54.96 55.41 0.0M
2023-08-09 56.20 56.20 54.42 54.91 0.0M
2023-08-08 57.09 57.09 55.21 56.30 0.0M
2023-08-07 57.83 57.83 55.61 57.09 0.0M
2023-08-04 58.38 58.87 56.89 57.83 0.0M
2023-08-03 57.88 59.27 56.65 57.49 0.0M
2023-08-02 58.18 58.18 56.60 57.68 0.0M
2023-08-01 56.60 58.18 55.31 57.64 0.0M
2023-07-31 55.76 58.23 55.66 57.14 0.0M
2023-07-28 56.30 56.40 55.51 55.76 0.0M
2023-07-27 57.09 57.39 55.41 55.56 0.0M
2023-07-26 56.40 57.39 56.40 57.09 0.0M
2023-07-25 58.08 58.08 56.50 56.79 0.0M
2023-07-24 57.39 58.58 56.40 57.44 0.0M
2023-07-21 58.43 58.97 57.29 57.49 0.0M
2023-07-20 58.72 58.72 57.64 58.43 0.0M
2023-07-19 58.58 60.16 57.44 58.72 0.0M
2023-07-18 59.86 59.86 57.39 58.58 0.0M
2023-07-17 61.25 61.25 58.43 59.42 0.0M
2023-07-14 57.44 59.07 57.44 58.38 0.0M
2023-07-13 57.83 59.07 56.50 57.44 0.0M
2023-07-12 59.37 59.37 57.39 57.78 0.0M
2023-07-11 61.35 61.35 56.40 59.02 0.0M
2023-07-10 58.38 60.36 57.88 58.87 0.0M
2023-07-07 56.40 58.38 56.40 57.88 0.0M
2023-07-06 56.25 57.39 55.41 57.09 0.0M
2023-07-05 56.84 56.84 55.01 55.95 0.0M
2023-07-04 56.00 56.40 54.91 55.56 0.0M
2023-07-03 56.40 56.40 54.72 56.00 0.0M
2023-06-30 56.84 56.84 54.42 54.67 0.0M
2023-06-28 57.39 57.39 54.62 55.95 0.0M
2023-06-27 56.40 56.40 55.46 56.20 0.0M
2023-06-26 56.40 56.84 55.41 56.30 0.0M
2023-06-23 56.89 56.89 54.86 55.41 0.0M
2023-06-22 54.42 56.45 54.42 56.10 0.0M
2023-06-21 57.19 57.19 55.46 55.90 0.0M
2023-06-20 57.19 57.19 55.66 56.20 0.0M
2023-06-19 58.82 59.17 54.67 56.20 0.0M
2023-06-16 59.37 59.37 57.39 57.54 0.0M
2023-06-15 59.37 60.26 57.54 59.22 0.0M
2023-06-14 61.84 61.84 59.27 59.37 0.0M
2023-06-13 62.14 62.14 59.22 61.20 0.1M
2023-06-12 63.32 63.32 60.36 60.60 0.0M
2023-06-09 63.77 63.77 59.86 62.24 0.0M
2023-06-08 64.02 64.02 60.46 62.68 0.0M
2023-06-07 63.32 65.60 59.42 62.98 0.1M
2023-06-06 62.68 63.32 61.25 62.53 0.0M
2023-06-05 62.88 63.77 61.49 62.38 0.0M
2023-06-02 63.18 63.37 62.19 63.18 0.0M
2023-06-01 61.30 62.34 59.86 62.19 0.0M
2023-05-31 60.36 60.36 58.97 59.47 0.0M
2023-05-30 59.37 61.84 59.37 60.11 0.0M
2023-05-29 68.27 68.27 59.52 60.65 0.3M
2023-05-26 62.34 67.08 61.54 66.10 0.2M
2023-05-25 65.25 65.25 62.48 63.87 0.6M
2023-05-24 70.55 73.17 69.11 69.41 0.2M
2023-05-23 72.18 72.38 69.76 71.98 0.1M
2023-05-22 72.82 74.60 69.41 70.20 0.0M
2023-05-19 73.12 74.65 71.93 72.82 0.0M
2023-05-18 75.20 75.20 72.82 73.07 0.0M
2023-05-17 72.23 74.75 72.23 73.37 0.0M
2023-05-16 79.06 79.06 71.93 72.43 0.1M
2023-05-15 75.15 78.56 75.00 76.78 0.0M
2023-05-12 79.95 79.95 73.76 75.15 0.0M
2023-05-11 80.00 81.63 77.67 78.61 0.0M
2023-05-10 75.94 80.64 73.32 78.66 0.0M
2023-05-09 82.12 82.12 72.23 74.70 0.1M
2023-05-08 79.80 82.07 77.37 78.27 0.0M
2023-05-05 83.56 83.56 79.35 79.95 0.0M
2023-05-04 83.61 83.61 80.49 80.74 0.0M
2023-05-03 84.40 84.40 80.54 81.58 0.0M
2023-05-02 82.07 85.78 80.69 82.72 0.0M
2023-04-28 81.93 81.93 78.22 80.24 0.0M
2023-04-27 79.95 80.99 78.66 79.55 0.0M
2023-04-26 85.04 85.04 77.18 78.76 0.0M
2023-04-25 85.04 85.04 82.12 82.77 0.0M
2023-04-24 87.02 87.02 82.42 83.21 0.0M
2023-04-21 86.03 86.08 84.10 84.75 0.0M
2023-04-20 87.02 87.02 83.81 84.35 0.0M
2023-04-19 83.61 88.26 83.61 85.64 0.0M
2023-04-18 88.36 88.36 83.11 85.49 0.0M
2023-04-17 85.19 87.86 85.19 87.42 0.0M
2023-04-13 88.95 88.95 84.65 84.94 0.0M
2023-04-12 87.66 87.66 84.55 85.59 0.0M
2023-04-11 87.07 87.07 85.19 85.93 0.0M
2023-04-10 87.07 87.07 84.15 84.65 0.0M
2023-04-06 85.04 85.98 83.26 84.84 0.0M
2023-04-05 80.94 83.51 78.71 83.06 0.0M
2023-04-03 80.10 81.53 76.48 79.60 0.0M
2023-03-31 76.29 78.66 76.19 78.07 0.0M
2023-03-29 79.16 79.16 74.26 76.19 0.0M
2023-03-28 79.11 79.50 75.25 77.87 0.0M
2023-03-27 78.17 79.60 75.54 78.17 0.0M
2023-03-24 81.38 81.38 76.58 76.98 0.0M
2023-03-23 80.54 83.06 79.16 80.15 0.0M
2023-03-22 76.19 81.38 76.19 80.54 0.0M
2023-03-21 79.95 81.58 76.78 77.52 0.0M
2023-03-20 84.20 85.98 79.95 80.59 0.0M
2023-03-17 89.54 89.54 83.51 84.15 0.0M
2023-03-16 81.13 88.11 80.59 85.93 0.0M
2023-03-15 87.66 88.06 83.46 84.00 0.0M
2023-03-14 93.60 94.20 85.29 87.66 0.1M
2023-03-13 89.50 89.74 89.50 89.74 0.0M
2023-03-10 84.40 85.49 77.47 85.49 0.0M
2023-03-09 81.43 81.43 81.43 81.43 0.0M
2023-03-08 73.91 77.57 71.98 77.57 0.0M
2023-03-06 74.21 75.99 72.08 73.91 0.0M
2023-03-03 79.06 79.06 74.46 75.35 0.0M
2023-03-02 77.57 80.05 76.83 77.67 0.0M
2023-03-01 80.59 81.28 76.58 77.67 0.0M
2023-02-28 85.39 85.39 79.85 80.59 0.0M
2023-02-27 84.60 85.54 81.13 82.12 0.0M
2023-02-24 87.96 87.96 84.00 84.45 0.0M
2023-02-23 88.06 88.06 84.10 85.29 0.0M
2023-02-22 86.48 87.47 84.10 85.74 0.0M
2023-02-21 89.05 89.05 85.54 86.48 0.0M
2023-02-20 86.97 86.97 84.45 85.44 0.0M
2023-02-17 86.08 87.02 84.60 85.34 0.0M
2023-02-16 84.70 87.07 84.20 85.78 0.0M
2023-02-15 87.47 87.47 84.20 84.70 0.0M
2023-02-14 87.07 89.05 84.35 85.19 0.0M
2023-02-13 87.07 92.51 85.39 88.75 0.0M
2023-02-10 92.46 92.46 87.02 89.89 0.0M
2023-02-09 92.96 92.96 87.02 88.56 0.0M
2023-02-08 95.98 95.98 89.05 91.57 0.0M
2023-02-07 94.99 95.98 91.08 92.56 0.0M
2023-02-06 95.53 97.95 95.48 95.68 0.0M
2023-02-03 97.16 97.16 93.80 95.53 0.0M
2023-02-02 98.10 99.93 93.21 95.48 0.0M
2023-02-01 100.68 100.68 97.86 98.10 0.0M
2023-01-31 98.25 98.45 94.00 95.93 0.0M
2023-01-30 97.95 99.39 94.59 96.32 0.0M
2023-01-27 101.57 101.57 97.95 99.49 0.0M
2023-01-25 103.40 103.40 100.08 101.62 0.0M
2023-01-24 101.91 102.85 98.85 101.62 0.0M
2023-01-23 103.89 103.89 99.93 101.37 0.0M
2023-01-20 103.79 103.79 101.02 102.11 0.0M
2023-01-19 103.69 103.69 99.74 100.92 0.0M
2023-01-18 103.79 103.79 102.41 102.80 0.0M
2023-01-17 100.92 103.00 100.43 101.76 0.0M
2023-01-16 102.65 102.65 99.04 100.33 0.0M
2023-01-13 99.49 99.93 96.87 99.69 0.0M
2023-01-12 100.82 101.71 96.97 99.54 0.0M
2023-01-11 102.80 102.80 99.29 100.82 0.0M
2023-01-10 102.90 102.90 95.98 100.18 0.0M
2023-01-09 100.87 102.90 98.40 98.99 0.0M
2023-01-06 97.46 99.44 95.83 98.30 0.0M
2023-01-05 99.93 102.31 99.09 100.03 0.0M
2023-01-04 102.41 102.90 98.94 100.48 0.0M
2023-01-03 99.93 103.40 99.93 102.41 0.0M
2023-01-02 103.40 103.40 98.99 101.71 0.0M