Want to see IN:SICAGEN full AI Analyst Report?
Sicagen India Limited (SICAGEN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 48.70 | 51.00 | 48.26 | 48.50 | 48.50 | -0.41% | 2,509 | 0.20 |
| Oct 29, 2026 | 54.45 | 54.45 | 48.35 | 48.70 | 48.70 | -2.60% | 1,117 | 0.09 |
| Oct 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | +4.06% | 32 | 0.00 |
| Oct 27, 2026 | 50.76 | 51.78 | 48.05 | 48.05 | 48.05 | -5.34% | 105 | 0.01 |
| Oct 26, 2026 | 48.00 | 50.76 | 47.16 | 50.76 | 50.76 | +3.61% | 432 | 0.03 |
| Oct 23, 2026 | 50.00 | 51.59 | 48.10 | 48.99 | 48.99 | -5.11% | 1,855 | 0.15 |
| Oct 22, 2026 | 49.00 | 51.96 | 49.00 | 51.63 | 51.63 | +9.06% | 12 | 0.00 |
| Oct 21, 2026 | 52.18 | 52.18 | 47.25 | 47.34 | 47.34 | -5.45% | 2,501 | 0.20 |
| Oct 20, 2026 | 50.07 | 51.60 | 50.07 | 50.07 | 50.07 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 51.20 | 51.60 | 50.07 | 50.07 | 50.07 | -0.89% | 65 | 0.01 |
| Oct 16, 2026 | 50.71 | 52.00 | 50.10 | 50.52 | 50.52 | -0.37% | 440 | 0.03 |
| Oct 15, 2026 | 54.90 | 54.90 | 50.25 | 50.71 | 50.71 | -0.14% | 8,169 | 0.63 |
| Oct 14, 2026 | 51.50 | 51.50 | 50.60 | 50.78 | 50.78 | -1.30% | 281 | 0.02 |
| Oct 13, 2026 | 54.85 | 54.85 | 50.10 | 51.45 | 51.45 | -0.45% | 2,385 | 0.18 |
| Oct 12, 2026 | 48.70 | 52.90 | 48.70 | 51.68 | 51.68 | +0.06% | 30 | 0.00 |
| Oct 09, 2026 | 50.60 | 51.67 | 49.30 | 51.65 | 51.65 | +1.27% | 1,203 | 0.09 |
| Oct 08, 2026 | 52.00 | 52.00 | 49.00 | 51.00 | 51.00 | -2.39% | 1,172 | 0.09 |
| Oct 07, 2026 | 52.95 | 52.95 | 52.25 | 52.25 | 52.25 | -2.32% | 227 | 0.02 |
| Oct 06, 2026 | 53.10 | 53.83 | 50.34 | 53.49 | 53.49 | +0.96% | 2,003 | 0.16 |
| Oct 05, 2026 | 51.45 | 53.00 | 51.00 | 52.98 | 52.98 | +2.97% | 990 | 0.08 |
| Oct 02, 2026 | 51.45 | 53.00 | 50.10 | 51.45 | 51.45 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 52.36 | 53.00 | 50.10 | 51.45 | 51.45 | -1.74% | 430 | 0.03 |
| Sep 30, 2026 | 53.00 | 53.00 | 51.00 | 52.36 | 52.36 | +0.89% | 959 | 0.07 |
| Sep 29, 2026 | 50.51 | 52.39 | 50.30 | 51.90 | 51.90 | -1.56% | 3,144 | 0.24 |
| Sep 28, 2026 | 55.45 | 55.50 | 52.00 | 52.72 | 52.72 | -1.01% | 6,115 | 0.48 |
| Sep 25, 2026 | 53.50 | 53.50 | 51.75 | 53.26 | 53.26 | +1.14% | 255 | 0.02 |
| Sep 24, 2026 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | +0.19% | 12 | 0.00 |
| Sep 23, 2026 | 51.56 | 53.09 | 51.48 | 52.56 | 52.56 | +0.04% | 232 | 0.02 |
| Sep 22, 2026 | 53.00 | 53.00 | 52.10 | 52.54 | 52.54 | +0.84% | 227 | 0.02 |
| Sep 21, 2026 | 54.35 | 54.35 | 51.50 | 52.10 | 52.10 | -0.29% | 5,736 | 0.45 |
| Sep 18, 2026 | 53.50 | 53.50 | 51.51 | 52.25 | 52.25 | -0.42% | 415 | 0.03 |
| Sep 17, 2026 | 50.65 | 54.70 | 50.51 | 52.47 | 52.47 | -0.61% | 729 | 0.06 |
| Sep 16, 2026 | 55.00 | 55.00 | 52.25 | 52.79 | 52.79 | -2.02% | 133 | 0.01 |
| Sep 15, 2026 | 53.55 | 55.90 | 53.30 | 53.88 | 53.88 | +0.62% | 1,750 | 0.14 |
| Sep 14, 2026 | 53.55 | 55.37 | 53.00 | 53.55 | 53.55 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 54.04 | 55.37 | 53.00 | 53.55 | 53.55 | -3.13% | 596 | 0.05 |
| Sep 10, 2026 | 56.00 | 56.29 | 55.25 | 55.28 | 55.28 | -0.13% | 563 | 0.04 |
| Sep 09, 2026 | 57.95 | 58.10 | 54.46 | 56.35 | 55.35 | -1.31% | 13,136 | 1.04 |
| Sep 08, 2026 | 60.65 | 60.65 | 56.05 | 57.10 | 56.09 | -2.46% | 4,236 | 0.33 |
| Sep 07, 2026 | 59.45 | 59.45 | 58.22 | 58.54 | 57.50 | +1.39% | 926 | 0.07 |
| Sep 04, 2026 | 60.90 | 60.90 | 57.13 | 57.74 | 56.72 | -1.30% | 1,974 | 0.16 |
| Sep 03, 2026 | 60.25 | 60.25 | 57.63 | 58.50 | 57.46 | +1.81% | 1,921 | 0.15 |
| Sep 02, 2026 | 55.50 | 57.70 | 54.48 | 57.46 | 56.44 | +4.53% | 4,060 | 0.32 |
| Sep 01, 2026 | 53.50 | 56.29 | 53.50 | 54.97 | 53.99 | +2.12% | 3,106 | 0.25 |
| Aug 31, 2026 | 55.50 | 56.20 | 53.40 | 53.83 | 52.87 | -0.76% | 5,509 | 0.44 |
| Aug 28, 2026 | 54.30 | 54.98 | 53.60 | 54.24 | 53.28 | -0.39% | 3,999 | 0.32 |
| Aug 27, 2026 | 55.00 | 55.00 | 54.40 | 54.45 | 53.48 | -1.89% | 3,794 | 0.28 |
| Aug 26, 2026 | 55.75 | 55.75 | 54.00 | 55.50 | 54.52 | +1.56% | 1,902 | 0.13 |
| Aug 25, 2026 | 53.50 | 55.90 | 52.60 | 54.65 | 53.68 | +2.06% | 3,908 | 0.27 |
| Aug 24, 2026 | 56.12 | 56.75 | 53.32 | 53.55 | 52.60 | -4.58% | 17,714 | 1.22 |
