Sikko Industries Limited (NSE:SIKKO)
India
· Delayed Price · Currency is INR 4.700
+0.090 (1.95%)
Mar 10, 2026, 9:40 AM IST
Sikko Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.75 | 4.75 | 4.51 | 4.60 | - | -0.65% | 178,963 |
| Mar 6, 2026 | 4.63 | 4.69 | 4.58 | 4.63 | 4.63 | 1.98% | 295,994 |
| Mar 5, 2026 | 4.50 | 4.58 | 4.44 | 4.54 | 4.54 | 2.95% | 173,104 |
| Mar 4, 2026 | 4.50 | 4.50 | 4.30 | 4.41 | 4.41 | -2.43% | 786,006 |
| Mar 2, 2026 | 4.43 | 4.59 | 4.37 | 4.52 | 4.52 | -1.74% | 730,952 |
| Feb 27, 2026 | 4.65 | 4.75 | 4.52 | 4.60 | 4.60 | -0.86% | 344,510 |
| Feb 26, 2026 | 4.76 | 4.85 | 4.58 | 4.64 | 4.64 | 0.43% | 744,043 |
| Feb 25, 2026 | 4.83 | 4.83 | 4.55 | 4.62 | 4.62 | -1.91% | 591,077 |
| Feb 24, 2026 | 4.69 | 4.80 | 4.64 | 4.71 | 4.71 | 1.95% | 355,803 |
| Feb 23, 2026 | 4.69 | 4.84 | 4.51 | 4.62 | 4.62 | -1.07% | 470,774 |
| Feb 20, 2026 | 4.99 | 5.02 | 4.60 | 4.67 | 4.67 | -3.51% | 455,714 |
| Feb 19, 2026 | 4.62 | 4.98 | 4.58 | 4.84 | 4.84 | 0.41% | 1,028,252 |
| Feb 18, 2026 | 4.93 | 4.93 | 4.82 | 4.82 | 4.82 | -4.93% | 769,801 |
| Feb 17, 2026 | 5.33 | 5.38 | 5.07 | 5.07 | 5.07 | -4.88% | 839,447 |
| Feb 16, 2026 | 5.50 | 5.58 | 5.30 | 5.33 | 5.33 | -0.56% | 690,150 |
| Feb 13, 2026 | 5.59 | 5.59 | 5.28 | 5.36 | 5.36 | 2.10% | 1,076,257 |
| Feb 12, 2026 | 5.37 | 5.57 | 5.00 | 5.25 | 5.25 | 3.55% | 7,205,573 |
| Feb 11, 2026 | 4.92 | 5.07 | 4.70 | 5.07 | 5.07 | 9.98% | 2,375,493 |
| Feb 10, 2026 | 4.44 | 4.62 | 4.44 | 4.61 | 4.61 | 3.83% | 617,369 |
| Feb 9, 2026 | 4.30 | 4.50 | 4.28 | 4.44 | 4.44 | 5.21% | 579,088 |
| Feb 6, 2026 | 4.20 | 4.33 | 4.06 | 4.22 | 4.22 | -0.71% | 620,204 |
| Feb 5, 2026 | 4.41 | 4.43 | 4.24 | 4.25 | 4.25 | -1.39% | 509,796 |
| Feb 4, 2026 | 4.38 | 4.42 | 4.26 | 4.31 | 4.31 | 1.17% | 252,445 |
| Feb 3, 2026 | 4.39 | 4.39 | 4.18 | 4.26 | 4.26 | 0.95% | 280,739 |
| Feb 2, 2026 | 4.75 | 4.75 | 4.09 | 4.22 | 4.22 | -7.05% | 531,311 |
| Feb 1, 2026 | 4.35 | 4.58 | 4.17 | 4.54 | 4.54 | 8.87% | 968,358 |
| Jan 30, 2026 | 4.03 | 4.21 | 3.95 | 4.17 | 4.17 | 2.21% | 255,643 |
| Jan 29, 2026 | 4.33 | 4.33 | 3.94 | 4.08 | 4.08 | -1.45% | 342,610 |
| Jan 28, 2026 | 4.00 | 4.16 | 3.81 | 4.14 | 4.14 | 4.28% | 373,100 |
| Jan 27, 2026 | 4.15 | 4.25 | 3.95 | 3.97 | 3.97 | -3.87% | 363,506 |
| Jan 23, 2026 | 4.29 | 4.29 | 4.10 | 4.13 | 4.13 | -0.96% | 376,009 |
| Jan 22, 2026 | 4.00 | 4.23 | 4.00 | 4.17 | 4.17 | 1.46% | 175,670 |
| Jan 21, 2026 | 4.11 | 4.26 | 4.08 | 4.11 | 4.11 | -4.20% | 433,345 |
| Jan 20, 2026 | 4.45 | 4.55 | 4.26 | 4.29 | 4.29 | -3.60% | 250,198 |
| Jan 19, 2026 | 4.46 | 4.54 | 4.31 | 4.45 | 4.45 | 1.83% | 337,904 |
| Jan 16, 2026 | 4.48 | 4.54 | 4.16 | 4.37 | 4.37 | 0.69% | 460,440 |
| Jan 14, 2026 | 4.15 | 4.37 | 4.01 | 4.34 | 4.34 | 4.08% | 605,629 |
| Jan 13, 2026 | 4.10 | 4.32 | 4.10 | 4.17 | 4.17 | -2.80% | 229,282 |
| Jan 12, 2026 | 4.60 | 4.60 | 4.24 | 4.29 | 4.29 | -3.81% | 339,677 |
| Jan 9, 2026 | 4.57 | 4.65 | 4.43 | 4.46 | 4.46 | -4.29% | 297,627 |
| Jan 8, 2026 | 4.46 | 4.91 | 4.45 | 4.66 | 4.66 | -0.43% | 595,802 |
| Jan 7, 2026 | 4.88 | 4.90 | 4.68 | 4.68 | 4.68 | -4.88% | 720,588 |
| Jan 6, 2026 | 4.99 | 5.12 | 4.80 | 4.92 | 4.92 | -1.40% | 381,652 |
| Jan 5, 2026 | 5.02 | 5.11 | 4.90 | 4.99 | 4.99 | -2.35% | 418,631 |
| Jan 2, 2026 | 5.19 | 5.25 | 5.10 | 5.11 | 5.11 | -1.54% | 213,280 |
| Jan 1, 2026 | 5.39 | 5.39 | 5.10 | 5.19 | 5.19 | -0.38% | 296,444 |
| Dec 31, 2025 | 5.22 | 5.30 | 5.10 | 5.21 | 5.21 | -0.38% | 321,355 |
| Dec 30, 2025 | 5.35 | 5.50 | 5.11 | 5.23 | 5.23 | -2.24% | 288,669 |
| Dec 29, 2025 | 5.45 | 5.55 | 5.32 | 5.35 | 5.35 | -2.19% | 483,315 |
| Dec 26, 2025 | 5.59 | 5.79 | 5.32 | 5.47 | 5.47 | -2.15% | 530,679 |
| Dec 24, 2025 | 5.79 | 5.80 | 5.50 | 5.59 | 5.59 | -1.58% | 508,702 |
| Dec 23, 2025 | 5.62 | 5.73 | 5.51 | 5.68 | 5.68 | 3.09% | 1,093,133 |
| Dec 22, 2025 | 5.35 | 5.51 | 5.35 | 5.51 | 5.51 | 4.95% | 618,955 |
| Dec 19, 2025 | 5.09 | 5.32 | 5.00 | 5.25 | 5.25 | 3.14% | 593,201 |
| Dec 18, 2025 | 5.15 | 5.25 | 4.97 | 5.09 | 5.09 | -1.55% | 577,756 |
| Dec 17, 2025 | 5.36 | 5.49 | 5.00 | 5.17 | 5.17 | -1.71% | 543,491 |
| Dec 16, 2025 | 5.12 | 5.26 | 4.76 | 5.26 | 5.26 | 4.99% | 838,288 |
| Dec 15, 2025 | 5.24 | 5.48 | 5.00 | 5.01 | 5.01 | -4.39% | 597,859 |
| Dec 12, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -4.90% | 443,968 |
| Dec 11, 2025 | 5.84 | 5.84 | 5.51 | 5.51 | 5.51 | -5.00% | 428,611 |
| Dec 10, 2025 | 6.37 | 6.37 | 5.77 | 5.80 | 5.80 | -4.45% | 1,354,683 |
| Dec 9, 2025 | 5.96 | 6.07 | 5.91 | 6.07 | 6.07 | 4.84% | 498,652 |
| Dec 8, 2025 | 5.79 | 5.79 | 5.50 | 5.79 | 5.79 | 4.89% | 321,151 |
| Dec 5, 2025 | 5.62 | 5.68 | 5.33 | 5.52 | 5.52 | -1.69% | 667,874 |
| Dec 4, 2025 | 5.62 | 5.65 | 5.28 | 5.62 | 5.62 | 0.99% | 778,386 |
| Dec 3, 2025 | 5.58 | 5.58 | 5.26 | 5.56 | 5.56 | 1.74% | 864,432 |
| Dec 2, 2025 | 5.20 | 5.48 | 5.08 | 5.47 | 5.47 | 4.69% | 745,082 |
| Dec 1, 2025 | 5.63 | 5.64 | 5.20 | 5.22 | 5.22 | -4.57% | 611,118 |
| Nov 28, 2025 | 5.72 | 5.72 | 5.36 | 5.47 | 5.47 | -3.10% | 895,628 |
| Nov 27, 2025 | 5.60 | 5.73 | 5.50 | 5.65 | 5.65 | 1.31% | 1,003,092 |
| Nov 26, 2025 | 5.73 | 5.73 | 5.46 | 5.57 | 5.57 | -1.36% | 1,452,600 |
| Nov 25, 2025 | 5.70 | 5.74 | 5.58 | 5.65 | 5.65 | -0.96% | 2,030,980 |
| Nov 24, 2025 | 5.69 | 5.75 | 5.60 | 5.70 | 5.70 | 1.82% | 1,860,060 |
| Nov 21, 2025 | 5.69 | 5.74 | 5.45 | 5.60 | 5.60 | 0.04% | 1,135,980 |
| Nov 20, 2025 | 5.40 | 5.65 | 5.30 | 5.60 | 5.60 | 3.23% | 1,691,540 |
| Nov 19, 2025 | 5.50 | 5.50 | 5.30 | 5.43 | 5.42 | 0.41% | 569,040 |
| Nov 18, 2025 | 5.43 | 5.55 | 5.38 | 5.40 | 5.40 | -2.03% | 425,740 |
| Nov 17, 2025 | 5.59 | 5.59 | 5.43 | 5.52 | 5.52 | 2.15% | 633,200 |
| Nov 14, 2025 | 5.35 | 5.50 | 5.18 | 5.40 | 5.40 | 0.69% | 1,044,540 |
| Nov 13, 2025 | 5.40 | 5.50 | 5.28 | 5.36 | 5.36 | -0.92% | 524,300 |
| Nov 12, 2025 | 5.50 | 5.60 | 5.36 | 5.41 | 5.41 | -0.84% | 936,640 |
| Nov 11, 2025 | 5.57 | 5.57 | 5.21 | 5.46 | 5.46 | -0.13% | 925,640 |
| Nov 10, 2025 | 5.72 | 5.81 | 5.43 | 5.47 | 5.46 | -3.99% | 1,265,460 |
| Nov 7, 2025 | 5.74 | 5.80 | 5.57 | 5.69 | 5.69 | 1.26% | 4,092,960 |
| Nov 6, 2025 | 5.45 | 5.62 | 5.36 | 5.62 | 5.62 | 4.93% | 5,891,440 |
| Nov 4, 2025 | 5.23 | 5.54 | 5.07 | 5.36 | 5.36 | 1.46% | 5,895,540 |
| Nov 3, 2025 | 5.04 | 5.28 | 5.04 | 5.28 | 5.28 | 4.99% | 3,688,540 |
| Oct 31, 2025 | 5.15 | 5.22 | 5.01 | 5.03 | 5.03 | -2.69% | 1,504,260 |
| Oct 30, 2025 | 5.00 | 5.25 | 4.75 | 5.17 | 5.17 | 3.28% | 2,162,580 |
| Oct 29, 2025 | 5.05 | 5.25 | 5.00 | 5.00 | 5.00 | -5.01% | 2,475,000 |
| Oct 28, 2025 | 5.30 | 5.30 | 5.13 | 5.27 | 5.27 | -2.52% | 4,383,960 |
| Oct 27, 2025 | 5.50 | 5.60 | 5.14 | 5.40 | 5.40 | -3.53% | 18,449,620 |
| Oct 24, 2025 | 6.45 | 6.83 | 5.59 | 5.60 | 5.60 | -9.81% | 145,392,840 |
| Oct 23, 2025 | 5.55 | 6.21 | 5.41 | 6.21 | 6.21 | 20.00% | 28,117,520 |
| Oct 21, 2025 | 5.05 | 5.20 | 5.05 | 5.18 | 5.18 | 4.50% | 1,959,740 |
| Oct 20, 2025 | 5.15 | 5.15 | 4.85 | 4.95 | 4.95 | 2.55% | 1,500,740 |
| Oct 17, 2025 | 4.71 | 4.95 | 4.70 | 4.83 | 4.83 | 0.29% | 2,592,980 |
| Oct 16, 2025 | 4.92 | 4.95 | 4.71 | 4.82 | 4.82 | -1.45% | 1,421,620 |
| Oct 15, 2025 | 4.89 | 4.95 | 4.80 | 4.89 | 4.89 | 3.21% | 2,380,000 |
| Oct 14, 2025 | 4.32 | 4.95 | 4.32 | 4.74 | 4.73 | 9.51% | 6,275,560 |