NSE - Delayed Quote INR

Sikko Industries Limited (SIKKO.NS)

Compare
96.19
-0.87
(-0.90%)
At close: January 20 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202597.0697.6794.7396.1996.1916,254
Jan 17, 202595.9998.8894.6097.0697.0623,080
Jan 16, 202597.9697.9694.8295.9595.9525,350
Jan 15, 202595.7598.1092.8096.9596.9523,304
Jan 14, 202591.5895.0091.5894.2594.2514,871
Jan 13, 202597.9097.9091.0091.5891.5836,066
Jan 10, 202596.0199.7094.4196.6396.6346,682
Jan 9, 202597.5099.8094.5095.3695.3632,160
Jan 8, 2025100.65101.4597.0197.8397.8348,548
Jan 7, 202599.00100.9997.6199.1499.1440,719
Jan 6, 2025103.67103.6796.2598.0298.0294,443
Jan 3, 2025108.95109.00102.41103.66103.6681,033
Jan 2, 2025107.96109.00105.15107.85107.85179,653
Jan 1, 2025108.05109.00105.12107.97107.97158,054
Dec 31, 2024102.50109.46100.52108.05108.05159,352
Dec 30, 2024110.80110.80102.00102.53102.53115,527
Dec 27, 2024103.00109.04101.80107.84107.84272,668
Dec 26, 2024100.89104.0099.02102.91102.91139,812
Dec 24, 2024101.00101.0098.0099.9299.9254,895
Dec 23, 2024102.50102.5098.2099.1799.1725,975
Dec 20, 202499.38101.0099.0099.3699.3634,304
Dec 19, 202499.99100.9498.3599.5099.5026,736
Dec 18, 2024104.00104.0099.11100.41100.4154,753
Dec 17, 2024104.00105.95101.00102.85102.8584,634
Dec 16, 2024101.10104.00100.01103.38103.3893,912
Dec 13, 202498.95101.9896.71100.18100.1841,401
Dec 12, 202498.5099.7098.0298.6398.6324,904
Dec 11, 2024101.90102.0099.3199.4999.4931,255
Dec 10, 202497.77102.2996.71101.07101.0757,888
Dec 9, 202499.8099.9897.2197.7797.7759,453
Dec 6, 2024102.70102.9799.2899.9899.9857,532
Dec 5, 2024101.53104.68100.92101.62101.62163,137
Dec 4, 202496.97105.4796.86101.15101.15265,548
Dec 3, 202496.4797.0694.8095.6095.6044,548
Dec 2, 202493.3098.2192.0295.2695.26121,279
Nov 29, 202493.6994.9291.7792.6392.6340,874
Nov 28, 202492.3195.2791.1492.8792.8784,478
Nov 27, 202492.5193.3489.2691.9391.9356,279
Nov 26, 202493.9094.9992.5093.6293.6256,694
Nov 25, 202493.0395.4592.2792.9992.99103,155
Nov 22, 202496.0098.5591.9992.6692.66170,297
Nov 21, 2024102.00102.0096.4097.4897.48202,989
Nov 19, 2024105.00115.50101.10108.31108.311,271,520
Nov 18, 202494.97111.0093.01104.44104.44499,356
Nov 14, 202491.0193.8890.6292.8392.8321,419
Nov 13, 202491.0395.6990.5991.7191.7124,770
Nov 12, 202495.0097.2990.1092.2692.2630,986
Nov 11, 202495.9097.8293.9895.1995.1919,423
Nov 8, 202498.9998.9993.1795.8995.8933,043
Nov 7, 202498.0099.8896.0098.6698.6656,821
Nov 6, 202498.2898.8596.5198.1398.1337,863
Nov 5, 202497.0099.0096.5098.2898.2843,901
Nov 4, 2024100.95100.9597.0197.9897.9829,368
Nov 1, 202499.50100.0097.5199.1399.1321,266
Oct 31, 202497.59101.3995.4196.8896.8843,994
Oct 30, 202498.61103.0096.0598.5398.5392,712
Oct 29, 2024103.61105.7397.11100.82100.82679,235
Oct 28, 202485.01102.9885.01102.98102.98407,651
Oct 25, 202490.9091.4684.0085.8285.8249,724
Oct 24, 202492.0092.9086.6089.6789.6768,060
Oct 23, 202494.0095.7991.0091.7591.7528,655
Oct 22, 202495.0096.5190.4195.0595.0548,096
Oct 21, 202498.07101.0395.0095.6595.6585,570
Oct 18, 202497.9898.9894.4198.0798.0724,033
Oct 17, 2024101.00101.0797.0097.9897.9825,138
Oct 16, 202498.45102.0096.21100.56100.5681,664
Oct 15, 2024103.00103.7097.0298.4598.4542,234
Oct 14, 202499.78101.3098.12100.76100.7665,660
Oct 11, 2024100.25101.1597.5099.7899.7815,681
Oct 10, 202498.96101.9997.01100.11100.1132,248
Oct 9, 2024103.50107.2395.4096.8296.82146,784
Oct 8, 202492.55105.5092.55101.21101.21118,222
Oct 7, 202498.55100.1990.7592.7692.7673,405
Oct 4, 2024100.00102.2996.00100.84100.8495,291
Oct 3, 2024101.24103.1895.2099.9599.9537,367
Oct 1, 2024100.10105.0097.81103.20103.2087,445
Sep 30, 2024102.99102.9995.42100.12100.12103,973
Sep 27, 2024104.22105.29102.81103.19103.1928,481
Sep 26, 2024106.02106.07102.00103.34103.3433,835
Sep 25, 2024108.50110.00105.26105.72105.7267,582
Sep 24, 2024108.73111.00104.50109.73109.73179,286
Sep 23, 2024109.50112.00104.30105.46105.4656,548
Sep 20, 2024109.40109.40106.07107.78107.7838,579
Sep 19, 2024108.90110.65104.50107.10107.1036,239
Sep 18, 2024111.30111.30107.00108.77108.7755,375
Sep 17, 2024107.05112.00106.10110.40110.4061,088
Sep 16, 2024112.50112.50107.00110.25110.2551,224
Sep 13, 2024112.40112.40108.00109.64109.6456,302
Sep 12, 2024109.00113.99109.00109.32109.3256,432
Sep 11, 2024120.00120.32109.70112.15112.15160,980
Sep 10, 2024115.48115.48107.10115.48115.48175,684
Sep 9, 202499.52109.9999.52109.99109.99282,228
Sep 6, 2024104.76108.00104.76104.76104.7686,341
Sep 5, 2024110.28110.28110.28110.28110.2865,374
Sep 4, 2024124.85124.90116.09116.09116.09194,282
Sep 3, 2024117.80122.22117.00122.21122.21764,138
Sep 2, 2024112.00116.41112.00116.40116.40707,315
Aug 30, 2024113.85113.85110.00110.87110.8720,556
Aug 29, 2024113.05113.49110.00111.91111.9140,701
Aug 28, 2024114.00114.00109.00110.56110.5655,856
Aug 27, 2024112.50113.00109.00111.25111.2514,750
Aug 26, 2024109.00113.00108.50110.25110.2522,508
Aug 23, 2024114.79114.79110.01110.56110.5615,230
Aug 22, 2024114.95114.95110.55113.43113.4318,939
Aug 21, 2024114.00115.00109.50114.22114.2222,268
Aug 20, 2024107.00114.00107.00113.37113.3723,163
Aug 19, 2024115.00115.00109.11111.29111.2910,620
Aug 16, 2024110.00114.00109.00111.13111.1328,284
Aug 14, 2024110.50115.00108.50108.80108.8015,207
Aug 13, 2024111.05117.80111.05112.57112.5733,310
Aug 12, 2024116.00116.00111.00115.02115.0256,885
Aug 9, 2024113.12116.50109.00114.79114.7949,603
Aug 8, 2024113.40115.00107.00113.12113.1236,158
Aug 7, 2024107.35111.40104.00111.40111.4036,532
Aug 6, 2024113.00113.00103.51106.10106.1044,136
Aug 5, 2024112.80113.07107.41108.91108.9150,348
Aug 2, 2024107.94113.33103.00113.07113.0754,265
Aug 1, 2024110.46112.71107.40107.94107.9427,625
Jul 31, 2024113.97113.97109.40112.71112.7153,416
Jul 30, 2024119.00119.00112.60113.97113.9744,394
Jul 29, 2024116.00118.89114.00115.49115.49121,264
Jul 26, 2024109.95113.30108.84113.30113.30143,109
Jul 25, 2024104.00108.75100.80107.91107.91173,582
Jul 24, 2024104.93105.06100.00103.65103.6544,198
Jul 23, 2024102.43106.0097.26103.07103.07129,916
Jul 22, 2024103.70104.00100.00102.38102.3850,368
Jul 19, 2024100.45104.0098.22102.74102.74152,698
Jul 18, 202495.90100.4694.55100.46100.46116,569
Jul 16, 202489.0595.6889.0595.6895.6850,980
Jul 15, 202494.8494.8490.0191.1391.1314,584
Jul 12, 202493.0094.9990.0091.3291.3225,034
Jul 11, 202495.1595.1592.1093.3793.377,777
Jul 10, 202494.9094.9092.0093.1593.1513,341
Jul 9, 202490.2995.0590.2993.5893.5811,694
Jul 8, 202496.9997.5092.0195.0595.0527,821
Jul 5, 202498.7098.7094.0095.5195.5118,305
Jul 4, 202493.9998.6689.3098.4098.4071,265
Jul 3, 202492.0095.4588.9093.9993.9944,112
Jul 2, 202488.5091.9085.7290.9690.9636,875
Jul 1, 202492.5093.0088.0190.2490.2458,034
Jun 28, 202495.0096.0090.1192.5092.5029,191
Jun 27, 202493.6096.0088.7493.8993.8932,517
Jun 26, 202496.6298.0091.9093.4293.4230,800
Jun 25, 202497.7399.0096.0096.6296.6213,557
Jun 24, 202497.50100.0096.0097.7397.7320,573
Jun 21, 2024100.00102.0097.0097.5297.5239,050
Jun 20, 2024102.24103.0098.00101.14101.1444,637
Jun 19, 2024102.50104.5099.00102.24102.2491,342
Jun 18, 2024105.90106.50101.03102.33102.33163,931
Jun 14, 2024104.00106.25100.00104.88104.88442,037
Jun 13, 202496.50104.6595.51102.18102.18178,128
Jun 12, 202497.33102.0095.5197.0197.0170,867
Jun 11, 2024102.60103.2696.0399.3199.31239,085
Jun 10, 202494.01102.2592.75101.86101.86370,187
Jun 7, 202486.9095.0085.5093.9593.95138,285
Jun 6, 202485.0090.2085.0086.4086.4012,027
Jun 5, 202481.1087.9081.1086.4086.4019,582
Jun 4, 202493.6093.6080.7085.1585.1566,527
Jun 3, 202493.0094.4588.3089.6589.6566,309
May 31, 202486.5593.5086.5588.5588.5534,372
May 30, 202487.2591.1587.2588.6088.6027,133
May 29, 202489.3592.2586.5088.8588.8527,692
May 28, 202494.2094.7088.6089.5589.5546,349
May 27, 202489.0095.0089.0094.2094.20137,782
May 24, 202495.3095.3086.3087.6087.60158,788
May 23, 202494.5099.4093.0095.3095.30293,117
May 22, 202485.0090.5583.0590.5590.55228,071
May 21, 202480.0083.0077.8082.3582.3595,333
May 17, 202477.7080.0077.7079.5079.5026,875
May 16, 202476.5080.0075.0079.2579.2544,651
May 15, 202476.3077.0073.0075.6075.6023,168
May 14, 202472.7575.5072.7574.7574.7511,216
May 13, 202473.2573.2569.8572.7072.7014,626
May 10, 202473.1574.5573.1573.2573.258,057
May 9, 202476.9076.9072.6074.1074.1017,518
May 8, 202478.7079.4076.0076.7576.7518,198
May 7, 202480.0080.9077.3077.5577.5532,608
May 6, 202478.5080.0077.1079.3079.3037,431
May 3, 202479.8579.8576.8077.7577.7517,824
May 2, 202479.8080.0077.5578.2578.2520,232
Apr 30, 202479.9079.9076.0078.4078.4046,258
Apr 29, 202476.0076.0073.8075.1575.1523,043
Apr 26, 202473.8074.0072.6573.7073.706,760
Apr 25, 202474.9075.1573.5573.8073.8015,161
Apr 24, 202472.5074.9572.5074.7074.7013,317
Apr 23, 202472.6573.9572.1573.3573.3521,958
Apr 22, 202475.4075.4072.1572.7572.758,085
Apr 19, 202472.2574.9071.9072.3072.3013,842
Apr 18, 202474.5577.4070.3572.9072.9023,130
Apr 16, 202472.2574.3572.2573.7573.7510,642
Apr 15, 202472.5574.4570.5572.2572.2534,849
Apr 12, 202475.4076.5075.0075.6575.658,148
Apr 10, 202474.6577.2574.6575.6575.6514,269
Apr 9, 202480.6580.6575.0075.3075.3021,390
Apr 8, 202481.9581.9577.7578.1078.108,728
Apr 5, 202480.7080.7078.0078.6578.6516,664
Apr 4, 202479.7083.0078.7579.3079.3029,400
Apr 3, 202479.0079.7575.6578.5078.5018,074
Apr 2, 202473.9579.5073.5077.5577.5532,055
Apr 1, 202472.8072.8068.2572.3572.3520,458
Mar 28, 202469.9569.9567.0067.6067.6023,062
Mar 27, 202469.4071.6566.6067.5567.5515,221
Mar 26, 202471.4572.0068.6069.4569.4519,748
Mar 22, 202471.6072.7069.2071.4571.4512,618
Mar 21, 202470.6072.0070.4571.6071.608,450
Mar 20, 202470.1573.0069.7070.6070.6019,633
Mar 19, 202475.0077.0071.5073.3573.357,868
Mar 18, 202473.1576.8073.0075.0075.0015,258
Mar 15, 202469.7073.1569.7073.1573.1519,158
Mar 14, 202463.2069.7063.1069.7069.7020,759
Mar 13, 202469.6071.8066.1566.4066.4020,622
Mar 12, 202473.0073.0069.6069.6069.6018,827
Mar 11, 202475.7575.8073.0073.2573.2519,087
Mar 7, 202477.8579.9575.5076.6076.6031,782
Mar 6, 202480.2580.2576.3079.4579.4529,067
Mar 5, 202481.7585.9580.3080.3080.3040,724
Mar 4, 202481.7088.3081.7084.5084.5025,889
Mar 1, 202487.9588.0084.0085.7085.7010,627
Feb 29, 202481.3087.0081.3084.4584.4516,555
Feb 28, 202489.6589.7585.2085.5585.5527,553
Feb 27, 202492.3092.3085.1089.6589.6570,821
Feb 26, 202487.9587.9587.9587.9587.9523,862
Feb 23, 202479.8583.8079.2583.8083.8024,819
Feb 22, 202479.0080.0077.5079.8579.8517,183
Feb 21, 202479.0079.9578.0079.0079.0013,380
Feb 20, 202476.1579.7576.1578.7578.7511,778
Feb 19, 202478.3079.8077.5078.9578.9516,479
Feb 16, 202479.5079.9578.1079.1579.1518,704
Feb 15, 202478.4079.8577.1578.4078.4012,278
Feb 14, 202476.5578.9076.5578.4078.4017,054
Feb 13, 202478.0080.6575.0579.8079.8023,034
Feb 12, 202482.0082.0075.8576.8576.8524,265
Feb 9, 202481.7083.7579.2079.8579.8515,335
Feb 8, 202478.4083.7078.4081.7081.7021,445
Feb 7, 202480.2083.0078.0079.8079.8036,248
Feb 6, 202482.1582.2079.1580.6580.6516,994
Feb 5, 202480.6083.9580.6081.7581.7517,399
Feb 2, 202485.9085.9082.5583.6583.6516,071
Feb 1, 202483.0585.0082.1584.2084.2013,743
Jan 31, 202481.0084.7578.6083.8083.8016,839
Jan 30, 202482.8583.9580.5581.4581.4519,187
Jan 29, 202484.9086.1582.1582.8582.8526,512
Jan 25, 202484.0086.9584.0084.9084.9017,523
Jan 24, 202483.0084.9583.0084.2584.2515,962
Jan 23, 202491.8091.8084.9585.1585.1530,635

Related Tickers

PARADEEP.BO Paradeep Phosphates Limited
114.35
-1.89%
 
SPIC.NS Southern Petrochemical Industries Corporation Limited
75.86
+0.17%
 
PARADEEP.NS Paradeep Phosphates Limited
114.60
-1.66%
 
RCF.NS Rashtriya Chemicals and Fertilizers Limited
170.43
+0.42%