Sika Interplant Systems Limited (BOM:523606)
India
· Delayed Price · Currency is INR 1,043.30
+12.65 (1.23%)
At close: Apr 28, 2026
Sika Interplant Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,049.95 | 1,060.30 | 1,030.00 | 1,043.30 | 1,043.30 | 1.23% | 9,561 |
| Apr 27, 2026 | 997.95 | 1,049.00 | 988.00 | 1,030.65 | 1,030.65 | 4.94% | 7,799 |
| Apr 24, 2026 | 1,003.00 | 1,014.95 | 974.10 | 982.10 | 982.10 | -1.37% | 5,419 |
| Apr 23, 2026 | 995.95 | 1,007.20 | 970.00 | 995.75 | 995.75 | -0.02% | 6,683 |
| Apr 22, 2026 | 982.95 | 1,020.95 | 982.95 | 995.95 | 995.95 | 1.65% | 10,616 |
| Apr 21, 2026 | 965.00 | 990.00 | 945.00 | 979.80 | 979.80 | 1.99% | 12,639 |
| Apr 20, 2026 | 981.60 | 989.30 | 951.00 | 960.65 | 960.65 | -1.50% | 13,992 |
| Apr 17, 2026 | 990.00 | 995.00 | 960.10 | 975.25 | 975.25 | -0.39% | 18,396 |
| Apr 16, 2026 | 994.95 | 994.95 | 970.30 | 979.05 | 979.05 | 0.54% | 12,596 |
| Apr 15, 2026 | 960.00 | 980.00 | 950.00 | 973.75 | 973.75 | 3.91% | 16,025 |
| Apr 13, 2026 | 911.00 | 953.75 | 884.50 | 937.10 | 937.10 | 0.43% | 17,105 |
| Apr 10, 2026 | 920.00 | 936.95 | 915.00 | 933.10 | 933.10 | 2.03% | 11,988 |
| Apr 9, 2026 | 905.30 | 950.00 | 890.10 | 914.55 | 914.55 | -0.18% | 30,921 |
| Apr 8, 2026 | 921.40 | 934.95 | 904.85 | 916.20 | 916.20 | 4.40% | 22,504 |
| Apr 7, 2026 | 852.00 | 885.00 | 841.00 | 877.55 | 877.55 | 3.00% | 28,341 |
| Apr 6, 2026 | 854.00 | 869.70 | 823.00 | 852.00 | 852.00 | -0.32% | 16,471 |
| Apr 2, 2026 | 840.00 | 875.00 | 803.00 | 854.75 | 854.75 | 0.61% | 33,895 |
| Apr 1, 2026 | 850.00 | 899.95 | 840.35 | 849.60 | 849.60 | 5.38% | 37,570 |
| Mar 30, 2026 | 821.00 | 849.75 | 802.00 | 806.20 | 806.20 | -5.72% | 47,012 |
| Mar 27, 2026 | 902.00 | 902.05 | 848.05 | 855.15 | 855.15 | -5.23% | 29,992 |
| Mar 25, 2026 | 923.15 | 929.70 | 895.00 | 902.30 | 902.30 | -0.11% | 20,256 |
| Mar 24, 2026 | 915.05 | 934.00 | 895.00 | 903.25 | 903.25 | -0.25% | 19,515 |
| Mar 23, 2026 | 900.00 | 915.90 | 886.65 | 905.55 | 905.55 | -1.06% | 26,626 |
| Mar 20, 2026 | 928.95 | 944.70 | 905.60 | 915.25 | 915.25 | -0.65% | 13,467 |
| Mar 19, 2026 | 923.30 | 940.00 | 902.45 | 921.20 | 921.20 | -0.23% | 21,492 |
| Mar 18, 2026 | 944.80 | 944.80 | 919.00 | 923.30 | 923.30 | 0.98% | 20,093 |
| Mar 17, 2026 | 951.00 | 987.75 | 908.00 | 914.35 | 914.35 | -3.62% | 29,833 |
| Mar 16, 2026 | 939.10 | 963.00 | 913.00 | 948.70 | 948.70 | 1.08% | 18,173 |
| Mar 13, 2026 | 994.95 | 994.95 | 925.00 | 938.60 | 938.60 | -4.21% | 21,829 |
| Mar 12, 2026 | 1,021.10 | 1,026.20 | 972.00 | 979.85 | 979.85 | -3.98% | 19,619 |
| Mar 11, 2026 | 1,024.00 | 1,036.00 | 1,002.05 | 1,020.50 | 1,020.50 | 2.48% | 24,827 |
| Mar 10, 2026 | 1,007.00 | 1,047.95 | 989.95 | 995.80 | 995.80 | -1.09% | 33,249 |
| Mar 9, 2026 | 960.00 | 1,023.60 | 942.00 | 1,006.75 | 1,006.75 | 3.17% | 30,004 |
| Mar 6, 2026 | 944.90 | 1,011.00 | 935.00 | 975.80 | 975.80 | 3.22% | 38,601 |
| Mar 5, 2026 | 974.00 | 1,002.00 | 931.55 | 945.35 | 945.35 | -0.08% | 18,750 |
| Mar 4, 2026 | 903.30 | 958.00 | 903.30 | 946.15 | 946.15 | 0.10% | 26,304 |
| Mar 2, 2026 | 930.00 | 1,024.95 | 911.15 | 945.20 | 945.20 | -3.86% | 34,519 |
| Feb 27, 2026 | 1,012.00 | 1,018.35 | 978.10 | 983.15 | 983.15 | -2.82% | 9,223 |
| Feb 26, 2026 | 980.00 | 1,040.00 | 980.00 | 1,011.70 | 1,011.70 | 2.50% | 13,443 |
| Feb 25, 2026 | 969.00 | 998.00 | 969.00 | 987.00 | 987.00 | 1.98% | 11,618 |
| Feb 24, 2026 | 975.00 | 993.80 | 965.00 | 967.80 | 967.80 | -1.48% | 6,874 |
| Feb 23, 2026 | 1,017.35 | 1,040.00 | 975.00 | 982.30 | 982.30 | -2.96% | 20,862 |
| Feb 20, 2026 | 1,008.00 | 1,042.00 | 985.00 | 1,012.30 | 1,012.30 | 0.57% | 15,919 |
| Feb 19, 2026 | 1,035.00 | 1,039.30 | 1,000.00 | 1,006.60 | 1,006.60 | -1.70% | 10,313 |
| Feb 18, 2026 | 1,045.60 | 1,045.60 | 1,012.35 | 1,024.05 | 1,024.05 | 0.80% | 8,876 |
| Feb 17, 2026 | 1,000.00 | 1,070.00 | 990.35 | 1,015.90 | 1,015.90 | -0.34% | 23,845 |
| Feb 16, 2026 | 1,095.00 | 1,095.00 | 996.00 | 1,019.35 | 1,019.35 | -4.09% | 26,672 |
| Feb 13, 2026 | 1,050.00 | 1,105.05 | 992.50 | 1,062.85 | 1,062.85 | 3.11% | 99,110 |
| Feb 12, 2026 | 950.00 | 1,049.95 | 950.00 | 1,030.75 | 1,030.75 | 9.97% | 154,535 |
| Feb 11, 2026 | 916.00 | 950.00 | 888.00 | 937.30 | 937.30 | 1.59% | 33,584 |
| Feb 10, 2026 | 900.05 | 934.70 | 900.05 | 922.60 | 922.60 | 2.83% | 22,707 |
| Feb 9, 2026 | 890.00 | 920.00 | 870.35 | 897.20 | 897.20 | 7.20% | 41,365 |
| Feb 6, 2026 | 844.70 | 858.70 | 825.50 | 836.95 | 836.95 | 0.25% | 12,561 |
| Feb 5, 2026 | 863.00 | 863.00 | 811.25 | 834.90 | 834.90 | -3.38% | 22,498 |
| Feb 4, 2026 | 875.90 | 905.95 | 850.00 | 864.15 | 864.15 | -0.63% | 20,921 |
| Feb 3, 2026 | 867.00 | 897.00 | 849.65 | 869.60 | 869.60 | 2.35% | 34,399 |
| Feb 2, 2026 | 875.30 | 905.80 | 830.00 | 849.65 | 849.65 | -2.94% | 31,914 |
| Feb 1, 2026 | 964.95 | 974.75 | 865.00 | 875.35 | 875.35 | -7.48% | 47,080 |
| Jan 30, 2026 | 933.00 | 964.35 | 911.40 | 946.15 | 946.15 | 1.25% | 22,666 |
| Jan 29, 2026 | 879.00 | 959.00 | 879.00 | 934.50 | 934.50 | 6.75% | 39,257 |
| Jan 28, 2026 | 810.00 | 893.45 | 810.00 | 875.40 | 875.40 | 8.56% | 25,749 |
| Jan 27, 2026 | 829.00 | 837.45 | 790.00 | 806.35 | 806.35 | -2.05% | 16,038 |
| Jan 23, 2026 | 840.10 | 850.00 | 820.00 | 823.25 | 823.25 | 0.41% | 12,270 |
| Jan 22, 2026 | 805.05 | 832.00 | 805.05 | 819.85 | 819.85 | 2.66% | 13,961 |
| Jan 21, 2026 | 786.75 | 813.95 | 755.05 | 798.60 | 798.60 | 1.51% | 23,424 |
| Jan 20, 2026 | 832.60 | 844.00 | 780.00 | 786.75 | 786.75 | -6.31% | 44,161 |
| Jan 19, 2026 | 902.60 | 902.80 | 822.35 | 839.75 | 839.75 | -5.10% | 19,965 |
| Jan 16, 2026 | 931.40 | 943.95 | 873.30 | 884.90 | 884.90 | -5.00% | 29,057 |
| Jan 14, 2026 | 930.00 | 970.00 | 929.00 | 931.45 | 931.45 | -0.98% | 11,080 |
| Jan 13, 2026 | 944.95 | 967.80 | 930.15 | 940.65 | 940.65 | 0.61% | 6,988 |
| Jan 12, 2026 | 980.00 | 980.00 | 921.00 | 934.95 | 934.95 | -4.11% | 16,789 |
| Jan 9, 2026 | 982.00 | 1,010.00 | 968.85 | 975.05 | 975.05 | -0.96% | 18,429 |
| Jan 8, 2026 | 1,004.95 | 1,019.50 | 980.00 | 984.55 | 984.55 | -0.82% | 18,284 |
| Jan 7, 2026 | 1,011.85 | 1,011.85 | 961.85 | 992.65 | 992.65 | -1.99% | 15,778 |
| Jan 6, 2026 | 975.00 | 1,038.00 | 955.10 | 1,012.85 | 1,012.85 | 5.91% | 60,257 |
| Jan 5, 2026 | 935.00 | 965.00 | 934.95 | 956.30 | 956.30 | 3.23% | 12,682 |
| Jan 2, 2026 | 934.00 | 934.00 | 910.55 | 926.35 | 926.35 | 0.88% | 8,734 |
| Jan 1, 2026 | 911.00 | 927.80 | 902.00 | 918.25 | 918.25 | 0.74% | 7,274 |
| Dec 31, 2025 | 902.15 | 943.70 | 902.15 | 911.50 | 911.50 | -0.72% | 14,855 |
| Dec 30, 2025 | 912.00 | 948.95 | 905.65 | 918.10 | 918.10 | -0.30% | 15,889 |
| Dec 29, 2025 | 899.50 | 985.00 | 881.20 | 920.90 | 920.90 | 3.91% | 40,293 |
| Dec 26, 2025 | 907.00 | 907.00 | 880.00 | 886.25 | 886.25 | -1.75% | 16,961 |
| Dec 24, 2025 | 900.00 | 906.00 | 891.35 | 902.00 | 902.00 | 0.61% | 7,563 |
| Dec 23, 2025 | 896.95 | 906.95 | 890.50 | 896.50 | 896.50 | 0.45% | 6,867 |
| Dec 22, 2025 | 885.10 | 908.60 | 885.10 | 892.45 | 892.45 | 0.15% | 19,018 |
| Dec 19, 2025 | 890.10 | 913.00 | 879.00 | 891.15 | 891.15 | 0.12% | 9,536 |
| Dec 18, 2025 | 904.90 | 905.25 | 883.20 | 890.10 | 890.10 | -1.64% | 5,714 |
| Dec 17, 2025 | 890.00 | 915.90 | 885.00 | 904.90 | 904.90 | 2.48% | 11,720 |
| Dec 16, 2025 | 917.80 | 917.80 | 880.00 | 883.00 | 883.00 | -2.42% | 9,840 |
| Dec 15, 2025 | 921.00 | 924.65 | 892.20 | 904.90 | 904.90 | -2.34% | 11,174 |
| Dec 12, 2025 | 940.00 | 958.00 | 913.15 | 926.60 | 926.60 | -0.71% | 11,718 |
| Dec 11, 2025 | 956.45 | 959.95 | 927.00 | 933.20 | 933.20 | -1.76% | 14,573 |
| Dec 10, 2025 | 912.70 | 982.00 | 890.00 | 949.95 | 949.95 | 4.92% | 45,917 |
| Dec 9, 2025 | 825.00 | 923.50 | 802.00 | 905.40 | 905.40 | 7.65% | 62,378 |
| Dec 8, 2025 | 890.10 | 895.00 | 825.00 | 841.05 | 841.05 | -6.07% | 43,812 |
| Dec 5, 2025 | 895.00 | 904.90 | 872.35 | 895.40 | 895.40 | 0.02% | 17,514 |
| Dec 4, 2025 | 918.65 | 918.65 | 880.00 | 895.20 | 895.20 | -1.53% | 18,728 |
| Dec 3, 2025 | 928.40 | 948.80 | 885.10 | 909.10 | 909.10 | -1.51% | 48,052 |
| Dec 2, 2025 | 988.75 | 996.45 | 905.65 | 923.05 | 923.05 | -6.63% | 31,291 |
| Dec 1, 2025 | 1,004.95 | 1,004.95 | 981.50 | 988.55 | 988.55 | -0.74% | 10,285 |