BSE - Delayed Quote INR

Sika Interplant Systems Limited (SIKA.BO)

1,304.50
-45.85
(-3.40%)
At close: June 6 at 3:56:27 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20251,425.001,485.351,265.001,304.501,304.50618,512
Jun 5, 20251,180.001,350.351,166.001,350.351,350.35520,794
Jun 4, 2025954.001,125.30951.001,125.301,125.30462,605
Jun 3, 2025834.95959.00833.95937.75937.75292,544
Jun 2, 2025820.85838.70812.50825.55825.5527,408
May 30, 2025820.00834.80779.95827.40827.4034,787
May 29, 2025817.00829.90808.15813.45813.4524,185
May 28, 2025816.70838.90805.00813.45813.4538,029
May 27, 2025808.00824.95801.05807.05807.0535,171
May 26, 2025829.90829.90800.00803.50803.5026,955
May 23, 2025785.00827.90770.00813.40813.4056,027
May 22, 2025783.60803.85770.25777.05777.0539,053
May 21, 2025810.00839.00765.65775.65775.6568,545
May 20, 2025855.10863.70798.05810.60810.6047,089
May 19, 2025884.90890.00826.00847.40847.4075,656
May 16, 2025825.00860.00825.00853.35853.35148,453
May 15, 2025758.55868.95748.00812.80812.80427,292
May 14, 2025739.95764.00730.85743.90743.9077,628
May 13, 2025744.80744.80720.20730.85730.8529,923
May 12, 2025749.95762.75722.85731.70731.7054,533
May 9, 2025688.00738.40662.00727.20727.2077,684
May 8, 2025692.95721.80685.00692.35692.3541,918
May 7, 2025650.00695.00626.10679.70679.7034,735
May 6, 2025720.00725.00667.10676.15676.1532,537
May 5, 2025695.25740.00695.25707.90707.9032,512
May 2, 2025677.80699.00672.15681.65681.6521,754
Apr 30, 2025730.10730.10662.25677.95677.9541,249
Apr 29, 2025725.50752.00720.60730.10730.1048,111
Apr 28, 2025680.00744.50659.00725.75725.7553,433
Apr 25, 2025764.95777.00655.70697.05697.05102,252
Apr 24, 2025759.65787.35738.00751.10751.1050,880
Apr 23, 2025755.70774.00734.00757.15757.1570,751
Apr 22, 2025705.00754.45705.00735.70735.7068,885
Apr 21, 2025674.00725.00669.90698.75698.7576,608
Apr 17, 2025670.00670.00634.20664.60664.6017,539
Apr 16, 2025661.00670.00660.00667.95667.9524,276
Apr 15, 2025658.00664.45636.05656.25656.2533,076
Apr 11, 2025645.00649.95626.50634.45634.4520,972
Apr 9, 2025629.90629.90602.00620.30620.3015,850
Apr 8, 2025618.90639.00605.00622.15622.1527,365
Apr 7, 2025572.00604.00520.30591.45591.4554,857
Apr 4, 2025656.00660.00623.15632.60632.6035,917
Apr 3, 2025612.20672.00604.30646.55646.5554,337
Apr 2, 2025644.90655.00605.00612.20612.2033,014
Apr 1, 2025649.00649.00615.00634.90634.9021,756
Mar 28, 2025640.00654.00635.95639.95639.9531,085
Mar 27, 2025625.00655.00625.00632.95632.9529,642
Mar 26, 2025639.00675.00599.65624.35624.35100,396
Mar 25, 2025624.10624.10584.00623.80623.80195,772
Mar 24, 2025520.80526.95511.00520.10520.1010,793
Mar 21, 2025522.00525.00511.90520.80520.8015,078
Mar 20, 2025524.90525.00508.15517.80517.8015,546
Mar 19, 2025517.90525.00502.25519.55519.5525,644
Mar 18, 2025530.30537.80493.00519.50519.5020,954
Mar 17, 2025 5:1 Stock Splits
Mar 17, 2025510.00590.00510.00535.55535.5530,438
Mar 13, 2025499.45509.80492.80494.39494.3937,950
Mar 12, 2025502.60502.99491.00496.53496.5310,205
Mar 11, 2025491.40505.00487.00494.75494.7513,495
Mar 10, 2025499.75508.84490.20494.39494.399,705
Mar 7, 2025501.33509.02490.00494.03494.0310,875
Mar 6, 2025495.99505.80490.21495.76495.7611,780
Mar 5, 2025486.80495.80475.99483.84483.8416,510
Mar 4, 2025446.00489.38441.21482.22482.2223,175
Mar 3, 2025464.00485.00430.46446.00446.0022,855
Feb 28, 2025495.85495.85456.00462.69462.6919,035
Feb 27, 2025515.60519.79490.26495.85495.857,360
Feb 25, 2025519.80520.00500.00515.04515.0411,430
Feb 24, 2025504.00532.00504.00515.25515.2516,085
Feb 21, 2025499.99529.47499.98509.29509.2933,250
Feb 20, 2025477.50499.80470.40498.12498.1215,960
Feb 19, 2025448.59470.00442.05465.31465.3123,770
Feb 18, 2025443.92467.59430.46441.75441.7528,310
Feb 17, 2025457.40475.00436.40439.57439.5736,870
Feb 14, 2025499.89499.89458.46462.87462.8723,365
Feb 13, 2025475.05503.80472.79501.34501.3426,875
Feb 12, 2025491.80491.80470.46470.84470.8418,125
Feb 11, 2025502.00503.87482.46488.76488.7613,000
Feb 10, 2025490.01517.29490.01501.79501.7927,855
Feb 7, 2025513.60513.60490.01492.10492.106,030
Feb 6, 2025509.00511.20494.21504.13504.1312,275
Feb 5, 2025489.20516.88489.20496.25496.2536,585
Feb 4, 2025500.00515.00460.40479.73479.7379,795
Feb 3, 2025452.00467.97448.01457.26457.2618,015
Feb 1, 2025441.56451.02434.00447.33447.3310,305
Jan 31, 2025432.18438.00425.60433.25433.2514,225
Jan 30, 2025429.90437.98407.22429.47429.477,715
Jan 29, 2025429.90438.00417.00425.81425.817,720
Jan 28, 2025408.00430.19400.00423.49423.4913,850
Jan 27, 2025440.00440.00399.96405.13405.1328,210
Jan 24, 2025462.21471.77442.20446.51446.5114,940
Jan 23, 2025473.52476.97461.01464.93464.934,540
Jan 22, 2025482.00482.99462.20469.52469.526,085
Jan 21, 2025504.96504.96482.02483.26483.265,220
Jan 20, 2025480.02498.00480.00495.80495.807,945
Jan 17, 2025478.20496.01478.19487.91487.916,920
Jan 16, 2025475.99481.19472.01478.20478.207,770
Jan 15, 2025476.60479.78469.00475.41475.416,000
Jan 14, 2025464.00480.01450.60476.61476.618,330
Jan 13, 2025472.52502.25454.00463.43463.4315,080
Jan 10, 2025499.30502.79485.41489.57489.577,865
Jan 9, 2025496.00504.75485.00499.30499.304,625
Jan 8, 2025505.00513.79500.00503.29503.293,080
Jan 7, 2025497.00511.90493.21508.74508.746,370
Jan 6, 2025506.76514.66495.00498.08498.0811,410
Jan 3, 2025520.00523.80510.03518.08518.084,765
Jan 2, 2025507.00524.00500.00520.86520.8614,105
Jan 1, 2025509.57510.00500.00508.02508.027,805
Dec 31, 2024520.59520.59498.20506.93506.9311,065
Dec 30, 2024500.00524.00492.00520.59520.5910,025
Dec 27, 2024501.00510.00490.00500.74500.7411,945
Dec 26, 2024523.96527.00455.84498.91498.9115,085
Dec 24, 2024530.00535.98512.32523.95523.9510,330
Dec 23, 2024519.41530.01504.21524.62524.625,175
Dec 20, 2024507.12536.00507.12514.53514.538,735
Dec 19, 2024500.10524.88500.10518.41518.419,415
Dec 18, 2024534.64537.91520.22525.33525.335,595
Dec 17, 2024530.80541.60529.20534.64534.6418,395
Dec 16, 2024536.04554.79530.00536.28536.288,555
Dec 13, 2024561.50561.50536.00537.71537.7128,640
Dec 12, 2024567.20582.80553.00558.80558.809,095
Dec 11, 2024590.00592.00555.40563.88563.8820,095
Dec 10, 2024554.99594.00550.22574.99574.9974,200
Dec 9, 2024505.00565.58500.00545.97545.9794,075
Dec 6, 2024506.80515.00506.80509.49509.497,995
Dec 5, 2024512.32512.32505.00506.85506.859,460
Dec 4, 2024515.59515.59502.20507.05507.0511,800
Dec 3, 2024504.00517.23504.00510.17510.177,955
Dec 2, 2024504.60512.19500.40508.75508.755,635
Nov 29, 2024496.41509.99496.41504.64504.644,910
Nov 28, 2024517.60517.60503.40507.00507.004,620
Nov 27, 2024519.63519.63500.02508.32508.327,640
Nov 26, 2024499.00515.31490.04506.03506.0311,420
Nov 25, 2024497.80505.00468.00493.53493.537,535
Nov 22, 2024490.21499.00480.00489.23489.234,110
Nov 21, 2024484.23501.99473.00488.68488.688,545
Nov 19, 2024484.00488.99480.00486.08486.087,930
Nov 18, 2024486.00486.00468.00480.92480.928,835
Nov 14, 2024499.60500.25477.80479.48479.4817,335
Nov 13, 2024502.00502.00483.36485.68485.6810,515
Nov 12, 2024490.44509.00490.44499.08499.085,790
Nov 11, 2024510.93510.93490.20494.65494.658,405
Nov 8, 2024524.80524.80502.20510.93510.9311,405
Nov 7, 2024525.20529.79513.32515.96515.9613,350
Nov 6, 2024510.70523.98510.70521.22521.228,190
Nov 5, 2024525.96525.96506.00510.67510.676,890
Nov 4, 2024530.00538.00512.03517.75517.7522,460
Nov 1, 2024532.80532.89518.76520.65520.656,845
Oct 31, 2024524.00526.00500.50518.76518.769,925
Oct 30, 2024519.68534.40507.24513.07513.0729,210
Oct 29, 2024493.77499.98480.00485.34485.346,855
Oct 28, 2024528.00528.00472.02484.08484.088,545
Oct 25, 2024509.00509.00468.00484.85484.8515,965
Oct 24, 2024509.87509.87480.76507.10507.105,605
Oct 23, 2024496.00502.00490.00497.60497.604,990
Oct 22, 2024518.84518.84480.00495.91495.919,165
Oct 21, 2024516.00521.99513.00514.64514.644,585
Oct 18, 2024520.00524.00510.01519.08519.087,190
Oct 17, 2024543.00543.00519.49521.78521.7810,515
Oct 16, 2024531.99546.73525.01533.18533.1813,495
Oct 15, 2024529.99531.00522.02526.71526.7112,320
Oct 14, 2024531.36531.36520.00525.89525.896,245
Oct 11, 2024533.99533.99518.00520.59520.5914,990
Oct 10, 2024538.40538.40520.22525.99525.9913,680
Oct 9, 2024509.33550.00509.33518.50518.5019,425
Oct 8, 2024481.60512.00464.20509.34509.3410,570
Oct 7, 2024516.32520.00473.20491.42491.4221,905
Oct 4, 2024520.00523.60510.02520.82520.829,970
Oct 3, 2024518.02522.59511.00515.42515.4219,885
Oct 1, 2024532.76539.65516.22528.57528.5724,415
Sep 30, 2024539.78539.78518.00529.93529.9310,230
Sep 27, 2024536.00545.40518.00525.35525.3516,945
Sep 26, 2024548.01548.04520.20526.76526.7616,950
Sep 25, 2024571.80571.80544.00547.10547.1017,475
Sep 24, 2024586.20591.08560.20564.23564.2326,610
Sep 23, 2024532.00594.00522.47579.26579.2691,395
Sep 20, 2024491.42505.86481.60505.86505.8614,395
Sep 19, 2024500.51515.79476.00481.78481.7827,325
Sep 18, 2024517.03524.98495.00499.71499.7134,070
Sep 17, 2024522.40529.96517.00521.05521.058,720
Sep 16, 2024525.42531.78520.20522.41522.417,640
Sep 13, 2024537.00537.00516.00524.66524.665,655
Sep 12, 2024530.21535.76510.52520.42520.4216,625
Sep 11, 2024530.04539.96526.04529.69529.698,455
Sep 10, 2024525.04544.00525.04535.11535.1113,780
Sep 9, 2024519.84524.99510.00521.24521.2411,710
Sep 6, 2024542.00542.00516.00519.84519.8422,085
Sep 5, 2024558.80559.80536.00538.49538.4914,015
Sep 4, 2024529.80544.18511.36543.17543.1725,510
Sep 3, 2024528.58528.60516.00518.27518.2718,350
Sep 2, 2024540.20543.96518.00522.98522.9823,090
Aug 30, 2024534.60543.90530.19538.18538.1811,950
Aug 29, 2024548.98548.98530.00532.50532.5012,505
Aug 28, 2024536.00547.60534.00539.03539.0314,475
Aug 27, 2024548.00548.00535.00537.81537.8119,420
Aug 26, 2024549.20557.80536.00542.28542.2815,940
Aug 23, 2024558.99558.99534.47542.76542.7618,370
Aug 22, 2024547.00555.99541.60545.20545.2011,480
Aug 21, 2024542.20559.59532.12547.04547.0439,025
Aug 20, 2024586.98586.98547.31558.56558.5617,885
Aug 19, 2024578.00590.00560.04573.22573.2212,445
Aug 16, 2024567.60573.60560.00571.66571.6615,825
Aug 14, 2024574.91574.91546.17546.42546.4220,810
Aug 13, 2024590.00595.00570.00574.91574.9116,195
Aug 12, 2024608.60608.60578.46592.46592.4626,245
Aug 9, 2024610.00610.19578.40608.77608.7723,900
Aug 8, 2024594.80617.60580.00596.88596.8810,480
Aug 7, 2024579.99592.00539.00588.83588.8317,395
Aug 6, 2024599.80599.80553.19567.14567.1414,205
Aug 5, 2024600.00620.00581.73582.30582.3037,370
Aug 2, 2024619.80622.20586.00612.34612.3418,600
Aug 1, 2024590.00612.64582.20611.11611.1133,850
Jul 31, 2024593.59595.00580.00583.47583.4710,475
Jul 30, 2024580.40585.00549.05582.55582.5514,220
Jul 29, 2024570.00580.00560.01574.89574.8920,160
Jul 26, 2024545.75560.00525.00555.52555.5226,835
Jul 25, 2024563.00573.80545.75549.22549.2230,705
Jul 24, 2024570.00575.00565.00574.47574.4713,355
Jul 23, 2024577.98577.98545.20564.25564.2520,660
Jul 22, 2024579.00579.00552.00573.38573.3817,870
Jul 19, 2024583.98589.99555.80579.44579.4422,145
Jul 18, 2024597.40618.99570.00583.98583.9833,605
Jul 16, 2024589.59597.40571.00597.33597.3360,905
Jul 15, 2024589.40589.80558.80568.96568.9620,130
Jul 12, 2024610.00610.00580.00583.07583.0736,150
Jul 11, 2024630.00630.00599.00602.66602.6630,540
Jul 10, 2024645.00645.00610.00617.82617.8226,715
Jul 9, 2024629.00647.99610.00632.26632.2630,725
Jul 8, 2024647.99659.78623.00628.96628.9627,695
Jul 5, 2024620.98639.00620.95630.80630.8023,535
Jul 4, 2024650.00650.00616.00620.98620.9827,175
Jul 3, 2024643.74656.20619.80631.40631.4025,440
Jul 2, 2024650.00650.00634.00643.74643.7415,215
Jul 1, 2024660.00660.00640.00647.26647.2616,260
Jun 28, 2024666.02666.02640.01648.74648.7417,150
Jun 27, 2024644.40666.45636.00666.02666.0253,245
Jun 26, 2024652.40653.96623.00634.72634.7220,355
Jun 25, 2024678.98678.98640.00650.64650.6424,470
Jun 24, 2024688.98688.98649.46668.91668.9131,055
Jun 21, 2024683.00690.00648.91683.64683.6444,430
Jun 20, 2024709.60709.60677.09683.06683.0649,525
Jun 19, 2024677.09677.09645.00677.09677.0991,815
Jun 18, 2024644.85644.85625.21644.85644.8529,460
Jun 14, 2024583.40614.15583.40614.15614.1544,405
Jun 13, 2024569.80584.91564.00584.91584.9157,325
Jun 12, 2024540.00560.00540.00557.06557.0619,180
Jun 11, 2024528.20542.00518.00537.85537.8528,605
Jun 10, 2024528.40536.00516.00517.91517.9110,605
Jun 7, 2024516.00516.00496.20514.98514.9813,035
Jun 6, 2024499.78506.42489.60495.66495.6615,220

Related Tickers

DCXINDIA.NS DCX Systems Limited
314.00
-3.83%
 
PARAS.NS Paras Defence and Space Technologies Limited
1,650.00
-4.33%
 
CFF.BO CFF Fluid Control Ltd
620.00
-0.52%
 
GRSE.NS Garden Reach Shipbuilders & Engineers Limited
3,267.00
-4.07%
 
DATAPATTNS.NS Data Patterns (India) Limited
3,073.00
-3.10%
 
APOLLO.NS Apollo Micro Systems Limited
204.45
-0.74%
 
ZENTEC.NS Zen Technologies Limited
2,083.40
-5.00%
 
MAZDOCK.NS Mazagon Dock Shipbuilders Limited
3,399.00
-0.91%
 
UNIMECH.NS UNIMECH AEROSPACE N MFG L
1,365.10
+5.00%
 
TANAA.BO Taneja Aerospace and Aviation Limited
398.95
+0.91%