Sicagen India Limited SICAGEN

NSE · India · Distribution Services

INR 50.96-0.78 (-1.51%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 51.74	+1.09%	INR 51.20	INR 52.88	INR 51.20	5.08K
2026-09-29	INR 51.18	-1.80%	INR 51.86	INR 52.40	INR 50.50	7.95K
2026-09-28	INR 52.12	-1.90%	INR 52.90	INR 53.80	INR 51.55	5.70K
2026-09-25	INR 53.13	+1.47%	INR 52.88	INR 53.80	INR 52.04	10.82K
2026-09-24	INR 52.36	-1.17%	INR 53.00	INR 53.00	INR 52.11	10.19K
2026-09-23	INR 52.98	+1.79%	INR 53.00	INR 53.45	INR 51.25	22.38K
2026-09-22	INR 52.05	-0.33%	INR 53.57	INR 53.57	INR 51.70	12.80K
2026-09-21	INR 52.22	-1.04%	INR 51.50	INR 54.85	INR 51.50	18.58K
2026-09-18	INR 52.77	+1.05%	INR 52.74	INR 53.69	INR 52.00	7.43K
2026-09-17	INR 52.22	-0.36%	INR 52.41	INR 53.29	INR 52.00	7.33K
2026-09-16	INR 52.41	-2.91%	INR 55.55	INR 55.55	INR 51.67	13.52K
2026-09-15	INR 53.98	+0.84%	INR 54.00	INR 55.95	INR 53.01	13.90K
2026-09-11	INR 53.53	-3.10%	INR 55.89	INR 55.89	INR 53.11	26.13K
2026-09-10	INR 55.24	-1.99%	INR 55.63	INR 56.37	INR 55.00	20.13K
2026-09-09	INR 56.36	-2.56%	INR 57.15	INR 58.95	INR 54.95	42.52K
2026-09-08	INR 57.84	-1.18%	INR 59.45	INR 59.90	INR 57.11	16.23K
2026-09-07	INR 58.53	+0.43%	INR 58.95	INR 59.00	INR 57.52	29.28K
2026-09-04	INR 58.28	-0.63%	INR 59.45	INR 59.45	INR 57.93	18.93K
2026-09-03	INR 58.65	+1.24%	INR 57.93	INR 59.50	INR 57.93	32.05K
2026-09-02	INR 57.93	+4.42%	INR 56.00	INR 58.25	INR 54.91	50.18K
2026-09-01	INR 55.48	+2.66%	INR 54.18	INR 55.80	INR 54.14	16.42K
2026-08-31	INR 54.04	-0.18%	INR 54.13	INR 54.99	INR 53.50	17.57K
2026-08-28	INR 54.14	-1.51%	INR 53.75	INR 55.00	INR 53.51	22.44K
2026-08-27	INR 54.97	+0.02%	INR 56.00	INR 56.00	INR 53.86	29.18K
2026-08-26	INR 54.96	+0.29%	INR 55.07	INR 55.95	INR 53.60	35.70K
2026-08-25	INR 54.80	+2.33%	INR 53.00	INR 55.00	INR 53.00	21.99K
2026-08-24	INR 53.55	-3.79%	INR 57.00	INR 57.00	INR 52.88	88.19K
2026-08-21	INR 55.66	-0.34%	INR 55.85	INR 56.50	INR 54.61	103.86K
2026-08-20	INR 55.85	0.00%	INR 55.85	INR 57.50	INR 55.11	133.08K
2026-08-19	INR 55.85	+1.84%	INR 55.50	INR 56.47	INR 55.15	33.86K
2026-08-18	INR 54.84	-2.87%	INR 56.95	INR 56.95	INR 53.66	51.66K
2026-08-17	INR 56.46	-3.98%	INR 59.90	INR 59.98	INR 55.86	100.72K
2026-08-14	INR 58.80	-3.34%	INR 61.90	INR 61.90	INR 58.00	41.00K
2026-08-13	INR 60.83	+0.26%	INR 61.29	INR 61.50	INR 58.50	62.52K
2026-08-12	INR 60.67	+1.12%	INR 60.90	INR 63.80	INR 57.99	131.15K
2026-08-11	INR 60.00	-9.99%	INR 66.84	INR 66.84	INR 60.00	320.49K
2026-08-10	INR 66.66	-9.99%	INR 71.00	INR 71.73	INR 66.66	626.17K
2026-08-07	INR 74.06	+19.99%	INR 65.95	INR 74.06	INR 65.95	1.82M
2026-08-06	INR 61.72	+19.82%	INR 55.00	INR 61.81	INR 51.49	268.11K
2026-08-05	INR 51.51	+3.58%	INR 49.21	INR 52.50	INR 49.12	10.15K
2026-08-04	INR 49.73	-0.48%	INR 50.00	INR 50.74	INR 49.65	5.34K
2026-08-03	INR 49.97	+0.52%	INR 49.71	INR 50.48	INR 48.50	6.98K
2026-07-31	INR 49.71	+0.91%	INR 48.08	INR 49.98	INR 47.43	11.10K
2026-07-30	INR 49.26	-1.16%	INR 49.00	INR 50.83	INR 46.55	14.98K
2026-07-29	INR 49.84	+1.07%	INR 49.90	INR 50.84	INR 49.01	1.83K
2026-07-28	INR 49.31	-3.20%	INR 50.94	INR 51.74	INR 47.50	14.74K
2026-07-27	INR 50.94	+0.61%	INR 50.31	INR 52.75	INR 49.11	9.92K
2026-07-24	INR 50.63	+1.06%	INR 50.11	INR 50.89	INR 50.00	3.89K
2026-07-23	INR 50.10	-2.13%	INR 51.80	INR 51.86	INR 50.01	13.45K
2026-07-22	INR 51.19	+0.31%	INR 52.23	INR 52.23	INR 50.25	6.41K
2026-07-21	INR 51.03	-1.20%	INR 51.70	INR 52.80	INR 50.09	11.34K
2026-07-20	INR 51.65	-0.83%	INR 52.97	INR 52.97	INR 51.00	3.80K
2026-07-17	INR 52.08	-1.16%	INR 53.00	INR 53.00	INR 51.00	10.92K
2026-07-16	INR 52.69	+2.31%	INR 52.00	INR 52.80	INR 50.60	8.27K
2026-07-15	INR 51.50	-0.73%	INR 51.88	INR 52.95	INR 51.25	4.71K
2026-07-14	INR 51.88	-1.39%	INR 52.34	INR 53.25	INR 51.06	16.42K
2026-07-13	INR 52.61	-0.17%	INR 53.40	INR 53.49	INR 52.30	6.94K
2026-07-10	INR 52.70	+0.40%	INR 52.51	INR 53.60	INR 52.51	4.83K
2026-07-09	INR 52.49	+0.79%	INR 52.10	INR 53.70	INR 51.86	8.12K
2026-07-08	INR 52.08	-0.46%	INR 53.37	INR 53.70	INR 51.25	9.93K
2026-07-07	INR 52.32	-1.06%	INR 53.00	INR 53.48	INR 52.00	6.04K
2026-07-06	INR 52.88	-0.43%	INR 53.00	INR 54.90	INR 52.72	10.40K
2026-07-03	INR 53.11	-0.58%	INR 53.90	INR 54.90	INR 52.66	4.28K
2026-07-02	INR 53.42	-0.43%	INR 53.50	INR 53.65	INR 52.33	7.96K
2026-07-01	INR 53.65	+2.05%	INR 53.98	INR 53.98	INR 52.56	5.06K
2026-06-30	INR 52.57	-0.55%	INR 54.29	INR 54.29	INR 52.25	8.57K
2026-06-29	INR 52.86	-0.62%	INR 54.64	INR 54.64	INR 52.60	1.80K
2026-06-26	INR 53.19	0.00%	INR 53.19	INR 53.19	INR 53.19	0
2026-06-25	INR 53.19	-1.72%	INR 54.05	INR 54.05	INR 52.55	21.06K
2026-06-24	INR 54.12	+1.79%	INR 54.20	INR 55.80	INR 53.23	11.77K
2026-06-23	INR 53.17	-3.33%	INR 54.25	INR 57.00	INR 50.56	27.66K
2026-06-22	INR 55.00	+1.66%	INR 55.10	INR 55.49	INR 54.50	19.23K
2026-06-19	INR 54.10	-2.36%	INR 55.42	INR 55.42	INR 53.53	4.53K
2026-06-18	INR 55.41	+2.69%	INR 54.44	INR 55.50	INR 53.58	5.86K
2026-06-17	INR 53.96	+0.28%	INR 54.06	INR 55.19	INR 53.30	5.91K
2026-06-16	INR 53.81	-1.36%	INR 54.55	INR 55.83	INR 53.00	8.80K
2026-06-15	INR 54.55	+0.37%	INR 54.25	INR 55.78	INR 54.14	10.97K
2026-06-12	INR 54.35	+1.86%	INR 54.88	INR 56.39	INR 53.74	6.02K
2026-06-11	INR 53.36	-0.60%	INR 54.00	INR 56.95	INR 52.31	22.25K
2026-06-10	INR 53.68	-0.04%	INR 53.70	INR 54.43	INR 53.50	2.24K
2026-06-09	INR 53.70	-0.26%	INR 54.90	INR 55.00	INR 52.80	13.47K
2026-06-08	INR 53.84	-3.70%	INR 55.01	INR 55.89	INR 53.40	3.88K
2026-06-05	INR 55.91	-2.12%	INR 57.00	INR 57.79	INR 54.99	10.09K
2026-06-04	INR 57.12	-0.63%	INR 56.51	INR 58.12	INR 56.51	7.72K
2026-06-03	INR 57.48	+0.77%	INR 57.05	INR 59.44	INR 55.44	12.10K
2026-06-02	INR 57.04	+1.06%	INR 56.50	INR 58.65	INR 56.10	10.63K
2026-06-01	INR 56.44	+0.11%	INR 54.60	INR 60.43	INR 54.60	111.47K
2026-05-29	INR 56.38	-0.42%	INR 56.62	INR 61.50	INR 54.35	101.23K
2026-05-28	INR 56.62	0.00%	INR 56.62	INR 56.62	INR 56.62	0
2026-05-27	INR 56.62	+2.42%	INR 55.00	INR 58.45	INR 53.15	41.21K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 51.74	+1.09%	INR 51.20	INR 52.88	INR 51.20	5.08K
2026-09-29	INR 51.18	-1.80%	INR 51.86	INR 52.40	INR 50.50	7.95K
2026-09-28	INR 52.12	-1.90%	INR 52.90	INR 53.80	INR 51.55	5.70K
2026-09-25	INR 53.13	+1.47%	INR 52.88	INR 53.80	INR 52.04	10.82K
2026-09-24	INR 52.36	-1.17%	INR 53.00	INR 53.00	INR 52.11	10.19K
2026-09-23	INR 52.98	+1.79%	INR 53.00	INR 53.45	INR 51.25	22.38K
2026-09-22	INR 52.05	-0.33%	INR 53.57	INR 53.57	INR 51.70	12.80K
2026-09-21	INR 52.22	-1.04%	INR 51.50	INR 54.85	INR 51.50	18.58K
2026-09-18	INR 52.77	+1.05%	INR 52.74	INR 53.69	INR 52.00	7.43K
2026-09-17	INR 52.22	-0.36%	INR 52.41	INR 53.29	INR 52.00	7.33K
2026-09-16	INR 52.41	-2.91%	INR 55.55	INR 55.55	INR 51.67	13.52K
2026-09-15	INR 53.98	+0.84%	INR 54.00	INR 55.95	INR 53.01	13.90K
2026-09-11	INR 53.53	-3.10%	INR 55.89	INR 55.89	INR 53.11	26.13K
2026-09-10	INR 55.24	-1.99%	INR 55.63	INR 56.37	INR 55.00	20.13K
2026-09-09	INR 56.36	-2.56%	INR 57.15	INR 58.95	INR 54.95	42.52K
2026-09-08	INR 57.84	-1.18%	INR 59.45	INR 59.90	INR 57.11	16.23K
2026-09-07	INR 58.53	+0.43%	INR 58.95	INR 59.00	INR 57.52	29.28K
2026-09-04	INR 58.28	-0.63%	INR 59.45	INR 59.45	INR 57.93	18.93K
2026-09-03	INR 58.65	+1.24%	INR 57.93	INR 59.50	INR 57.93	32.05K
2026-09-02	INR 57.93	+4.42%	INR 56.00	INR 58.25	INR 54.91	50.18K
2026-09-01	INR 55.48	+2.66%	INR 54.18	INR 55.80	INR 54.14	16.42K
2026-08-31	INR 54.04	-0.18%	INR 54.13	INR 54.99	INR 53.50	17.57K
2026-08-28	INR 54.14	-1.51%	INR 53.75	INR 55.00	INR 53.51	22.44K
2026-08-27	INR 54.97	+0.02%	INR 56.00	INR 56.00	INR 53.86	29.18K
2026-08-26	INR 54.96	+0.29%	INR 55.07	INR 55.95	INR 53.60	35.70K
2026-08-25	INR 54.80	+2.33%	INR 53.00	INR 55.00	INR 53.00	21.99K
2026-08-24	INR 53.55	-3.79%	INR 57.00	INR 57.00	INR 52.88	88.19K
2026-08-21	INR 55.66	-0.34%	INR 55.85	INR 56.50	INR 54.61	103.86K
2026-08-20	INR 55.85	0.00%	INR 55.85	INR 57.50	INR 55.11	133.08K
2026-08-19	INR 55.85	+1.84%	INR 55.50	INR 56.47	INR 55.15	33.86K
2026-08-18	INR 54.84	-2.87%	INR 56.95	INR 56.95	INR 53.66	51.66K
2026-08-17	INR 56.46	-3.98%	INR 59.90	INR 59.98	INR 55.86	100.72K
2026-08-14	INR 58.80	-3.34%	INR 61.90	INR 61.90	INR 58.00	41.00K
2026-08-13	INR 60.83	+0.26%	INR 61.29	INR 61.50	INR 58.50	62.52K
2026-08-12	INR 60.67	+1.12%	INR 60.90	INR 63.80	INR 57.99	131.15K
2026-08-11	INR 60.00	-9.99%	INR 66.84	INR 66.84	INR 60.00	320.49K
2026-08-10	INR 66.66	-9.99%	INR 71.00	INR 71.73	INR 66.66	626.17K
2026-08-07	INR 74.06	+19.99%	INR 65.95	INR 74.06	INR 65.95	1.82M
2026-08-06	INR 61.72	+19.82%	INR 55.00	INR 61.81	INR 51.49	268.11K
2026-08-05	INR 51.51	+3.58%	INR 49.21	INR 52.50	INR 49.12	10.15K
2026-08-04	INR 49.73	-0.48%	INR 50.00	INR 50.74	INR 49.65	5.34K
2026-08-03	INR 49.97	+0.52%	INR 49.71	INR 50.48	INR 48.50	6.98K
2026-07-31	INR 49.71	+0.91%	INR 48.08	INR 49.98	INR 47.43	11.10K
2026-07-30	INR 49.26	-1.16%	INR 49.00	INR 50.83	INR 46.55	14.98K
2026-07-29	INR 49.84	+1.07%	INR 49.90	INR 50.84	INR 49.01	1.83K
2026-07-28	INR 49.31	-3.20%	INR 50.94	INR 51.74	INR 47.50	14.74K
2026-07-27	INR 50.94	+0.61%	INR 50.31	INR 52.75	INR 49.11	9.92K
2026-07-24	INR 50.63	+1.06%	INR 50.11	INR 50.89	INR 50.00	3.89K
2026-07-23	INR 50.10	-2.13%	INR 51.80	INR 51.86	INR 50.01	13.45K
2026-07-22	INR 51.19	+0.31%	INR 52.23	INR 52.23	INR 50.25	6.41K
2026-07-21	INR 51.03	-1.20%	INR 51.70	INR 52.80	INR 50.09	11.34K
2026-07-20	INR 51.65	-0.83%	INR 52.97	INR 52.97	INR 51.00	3.80K
2026-07-17	INR 52.08	-1.16%	INR 53.00	INR 53.00	INR 51.00	10.92K
2026-07-16	INR 52.69	+2.31%	INR 52.00	INR 52.80	INR 50.60	8.27K
2026-07-15	INR 51.50	-0.73%	INR 51.88	INR 52.95	INR 51.25	4.71K
2026-07-14	INR 51.88	-1.39%	INR 52.34	INR 53.25	INR 51.06	16.42K
2026-07-13	INR 52.61	-0.17%	INR 53.40	INR 53.49	INR 52.30	6.94K
2026-07-10	INR 52.70	+0.40%	INR 52.51	INR 53.60	INR 52.51	4.83K
2026-07-09	INR 52.49	+0.79%	INR 52.10	INR 53.70	INR 51.86	8.12K
2026-07-08	INR 52.08	-0.46%	INR 53.37	INR 53.70	INR 51.25	9.93K
2026-07-07	INR 52.32	-1.06%	INR 53.00	INR 53.48	INR 52.00	6.04K
2026-07-06	INR 52.88	-0.43%	INR 53.00	INR 54.90	INR 52.72	10.40K
2026-07-03	INR 53.11	-0.58%	INR 53.90	INR 54.90	INR 52.66	4.28K
2026-07-02	INR 53.42	-0.43%	INR 53.50	INR 53.65	INR 52.33	7.96K
2026-07-01	INR 53.65	+2.05%	INR 53.98	INR 53.98	INR 52.56	5.06K
2026-06-30	INR 52.57	-0.55%	INR 54.29	INR 54.29	INR 52.25	8.57K
2026-06-29	INR 52.86	-0.62%	INR 54.64	INR 54.64	INR 52.60	1.80K
2026-06-26	INR 53.19	0.00%	INR 53.19	INR 53.19	INR 53.19	0
2026-06-25	INR 53.19	-1.72%	INR 54.05	INR 54.05	INR 52.55	21.06K
2026-06-24	INR 54.12	+1.79%	INR 54.20	INR 55.80	INR 53.23	11.77K
2026-06-23	INR 53.17	-3.33%	INR 54.25	INR 57.00	INR 50.56	27.66K
2026-06-22	INR 55.00	+1.66%	INR 55.10	INR 55.49	INR 54.50	19.23K
2026-06-19	INR 54.10	-2.36%	INR 55.42	INR 55.42	INR 53.53	4.53K
2026-06-18	INR 55.41	+2.69%	INR 54.44	INR 55.50	INR 53.58	5.86K
2026-06-17	INR 53.96	+0.28%	INR 54.06	INR 55.19	INR 53.30	5.91K
2026-06-16	INR 53.81	-1.36%	INR 54.55	INR 55.83	INR 53.00	8.80K
2026-06-15	INR 54.55	+0.37%	INR 54.25	INR 55.78	INR 54.14	10.97K
2026-06-12	INR 54.35	+1.86%	INR 54.88	INR 56.39	INR 53.74	6.02K
2026-06-11	INR 53.36	-0.60%	INR 54.00	INR 56.95	INR 52.31	22.25K
2026-06-10	INR 53.68	-0.04%	INR 53.70	INR 54.43	INR 53.50	2.24K
2026-06-09	INR 53.70	-0.26%	INR 54.90	INR 55.00	INR 52.80	13.47K
2026-06-08	INR 53.84	-3.70%	INR 55.01	INR 55.89	INR 53.40	3.88K
2026-06-05	INR 55.91	-2.12%	INR 57.00	INR 57.79	INR 54.99	10.09K
2026-06-04	INR 57.12	-0.63%	INR 56.51	INR 58.12	INR 56.51	7.72K
2026-06-03	INR 57.48	+0.77%	INR 57.05	INR 59.44	INR 55.44	12.10K
2026-06-02	INR 57.04	+1.06%	INR 56.50	INR 58.65	INR 56.10	10.63K
2026-06-01	INR 56.44	+0.11%	INR 54.60	INR 60.43	INR 54.60	111.47K
2026-05-29	INR 56.38	-0.42%	INR 56.62	INR 61.50	INR 54.35	101.23K
2026-05-28	INR 56.62	0.00%	INR 56.62	INR 56.62	INR 56.62	0
2026-05-27	INR 56.62	+2.42%	INR 55.00	INR 58.45	INR 53.15	41.21K