NSE - Delayed Quote INR

Sikko Industries Limited (SIKKO.NS)

75.00
+0.10
+(0.13%)
At close: June 13 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202575.0776.4874.9475.1975.19122,116
Jun 12, 202577.9877.9874.0574.9074.90145,852
Jun 11, 202575.4078.0175.0176.3176.31188,979
Jun 10, 202576.9976.9975.6575.8875.88136,794
Jun 9, 202576.8876.8875.1175.7275.72129,001
Jun 6, 202575.9976.8875.2276.2976.2910,756
Jun 5, 202577.9077.9075.0175.9075.9027,472
Jun 4, 202577.9978.1077.0077.1877.1819,114
Jun 3, 202576.7578.7376.5177.4977.4921,596
Jun 2, 202576.2277.2975.4176.7576.7540,007
May 30, 202577.8677.8676.0076.6976.6917,333
May 29, 202578.4078.9676.1076.8776.8727,935
May 28, 202576.6178.3276.5076.8876.8822,974
May 27, 202575.9178.1975.9176.5776.5730,777
May 26, 202575.3478.1975.3476.9676.9645,475
May 23, 202579.9979.9976.9978.3378.3328,280
May 22, 202578.0481.5077.0678.4278.4239,502
May 21, 202579.6080.0876.9178.0478.0425,246
May 20, 202579.6681.0079.0079.1379.1318,122
May 19, 202580.2181.4979.5179.6679.6622,234
May 16, 202582.9882.9879.5780.6880.6824,829
May 15, 202581.0083.0081.0082.2782.2758,311
May 14, 202581.1084.0079.7181.1581.1541,349
May 13, 202579.5083.4979.2281.8681.8670,040
May 12, 202579.9981.0078.6079.5079.5018,209
May 9, 202575.0079.9075.0079.0879.0843,176
May 8, 202580.7580.7577.2078.1378.1315,283
May 7, 202575.0082.0075.0079.4079.4025,341
May 6, 202578.3079.4076.3077.7177.7134,120
May 5, 202577.6079.6677.6078.3078.3018,859
May 2, 202578.4080.4577.0278.9078.9017,024
Apr 30, 202582.4982.4978.7579.8679.8633,148
Apr 29, 202580.9982.1480.0080.8080.8026,879
Apr 28, 202580.1283.0078.7780.9880.9822,907
Apr 25, 202582.5782.5778.3080.1280.1268,172
Apr 24, 202582.9984.5081.4582.5782.5723,587
Apr 23, 202582.9984.5179.5182.8782.8750,019
Apr 22, 202579.4986.0079.4982.3882.38116,046
Apr 21, 202578.0079.9076.9979.0579.0541,162
Apr 17, 202576.1077.9576.1076.7876.7820,591
Apr 16, 202576.9678.0976.2277.1677.1618,582
Apr 15, 202573.2577.9573.2576.9676.9649,094
Apr 11, 202572.1074.4172.1073.9473.949,453
Apr 9, 202574.9974.9972.4172.7072.7021,133
Apr 8, 202570.1075.5870.1074.6874.6834,332
Apr 7, 202573.0073.0069.0070.1570.1563,570
Apr 4, 202577.0077.0075.0075.1075.1025,861
Apr 3, 202575.6682.0074.3877.8277.8257,746
Apr 2, 202575.0177.0974.7075.8375.8329,162
Apr 1, 202575.9976.3974.6075.7175.7115,982
Mar 28, 202576.0077.0473.0074.5974.5968,315
Mar 27, 202576.6077.9572.5176.7476.74122,369
Mar 26, 202576.0577.2774.0074.1674.16106,016
Mar 25, 202577.1877.2075.5675.9575.9536,234
Mar 24, 202577.6079.3174.6677.3577.35113,609
Mar 21, 202577.6179.7877.1077.8577.8539,519
Mar 20, 202579.9081.9078.2679.1879.1832,401
Mar 19, 202579.0080.0078.5079.4879.4825,068
Mar 18, 202576.5776.5776.5776.5776.57-
Mar 17, 202575.1178.0075.1176.5776.5735,393
Mar 13, 202578.9978.9974.6176.3476.3469,090
Mar 12, 202575.0478.9975.0078.2378.2369,137
Mar 11, 202576.5379.0071.6074.2074.2059,606
Mar 10, 202579.5279.5276.3076.5376.5318,489
Mar 7, 202579.0080.9878.9979.5379.53382,347
Mar 6, 202581.7582.5578.0079.4579.45289,183
Mar 5, 202574.0680.7074.0679.7879.7880,355
Mar 4, 202573.4076.4071.9675.5775.5755,948
Mar 3, 202571.5175.4769.4374.5674.56104,374
Feb 28, 202575.9575.9569.7071.1771.1753,677
Feb 27, 202577.0578.4873.9675.6075.6093,844
Feb 25, 202578.0080.2976.2477.8477.84122,572
Feb 24, 202580.7980.7977.5078.8578.8559,202
Feb 21, 202583.8984.0080.1581.2681.2673,026
Feb 20, 202580.7985.9980.0082.9482.94141,815
Feb 19, 202579.7085.9077.5081.1781.17216,486
Feb 18, 202572.2086.4567.9981.8581.85791,620
Feb 17, 202574.0075.6869.6573.1473.14266,549
Feb 14, 202569.0574.3960.6570.3370.33909,671
Feb 13, 202582.5085.6671.7471.7471.741,617,768
Feb 12, 2025104.80104.8089.6889.6889.681,074,276
Feb 11, 2025115.00118.93103.35112.10112.103,520,996
Feb 10, 202597.11103.7097.1199.1199.1147,765
Feb 7, 202597.3199.3996.8297.1197.1121,667
Feb 6, 2025101.39102.2098.0098.8098.8022,182
Feb 5, 2025101.25104.0099.60101.34101.3442,639
Feb 4, 202593.00103.7091.21101.25101.25198,433
Feb 3, 202592.6594.0090.2093.0693.0635,213
Feb 1, 202594.1097.0093.3094.0694.0610,295
Jan 31, 202590.7894.9989.0093.6393.6321,843
Jan 30, 202594.1997.0088.2090.3090.3093,332
Jan 29, 202589.0594.0088.9992.3492.3419,701
Jan 28, 202592.3093.4985.4690.4090.4083,694
Jan 27, 202595.6095.8390.2091.2991.2936,039
Jan 24, 2025100.89100.8996.2196.9196.9156,114
Jan 23, 2025101.30104.9998.69100.14100.1455,561
Jan 22, 202599.50112.5098.30100.88100.88574,548
Jan 21, 202595.5099.7995.5098.9298.9256,859
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