Sikko Industries Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Dec 2019 | 29.30 | 29.40 | 29.30 | 29.35 | 26.80 | 8000 |
| 20 Dec 2019 | 28.90 | 28.90 | 26.80 | 26.80 | 27.25 | 8000 |
| 19 Dec 2019 | 27.25 | 27.25 | 27.25 | 27.25 | 25.00 | 8000 |
| 16 Dec 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4000 |
| 02 Dec 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4000 |
| 27 Nov 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 27.40 | 16000 |
| 13 Nov 2019 | 27.40 | 27.40 | 27.40 | 27.40 | 25.50 | 8000 |
| 08 Nov 2019 | 25.50 | 25.50 | 25.50 | 25.50 | 26.30 | 4000 |
| 23 Oct 2019 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 4000 |
| 22 Oct 2019 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 28000 |
| 18 Oct 2019 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 4000 |
| 14 Oct 2019 | 26.30 | 26.30 | 26.30 | 26.30 | 27.30 | 4000 |
| 10 Oct 2019 | 27.30 | 27.30 | 27.30 | 27.30 | 27.25 | 4000 |
| 27 Sep 2019 | 27.25 | 27.25 | 27.25 | 27.25 | 28.00 | 4000 |
| 19 Sep 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 31.00 | 4000 |
| 17 Sep 2019 | 30.50 | 31.00 | 30.50 | 31.00 | 28.05 | 16000 |
| 27 Aug 2019 | 27.50 | 28.50 | 27.40 | 28.05 | 29.50 | 36000 |
| 22 Aug 2019 | 29.50 | 29.50 | 29.50 | 29.50 | 28.05 | 8000 |
| 20 Aug 2019 | 28.05 | 28.05 | 28.05 | 28.05 | 27.20 | 16000 |
| 19 Aug 2019 | 27.20 | 27.20 | 27.20 | 27.20 | 29.80 | 12000 |
| 14 Aug 2019 | 29.80 | 29.80 | 29.80 | 29.80 | 27.25 | 4000 |
| 09 Aug 2019 | 27.30 | 27.30 | 27.20 | 27.25 | 27.40 | 20000 |
| 08 Aug 2019 | 27.50 | 27.50 | 27.40 | 27.40 | 27.45 | 20000 |
| 07 Aug 2019 | 28.50 | 29.75 | 27.25 | 27.45 | 30.00 | 40000 |
| 31 Jul 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 4000 |
| 30 Jul 2019 | 30.30 | 30.30 | 30.00 | 30.00 | 32.75 | 8000 |
| 29 Jul 2019 | 32.75 | 32.75 | 32.75 | 32.75 | 30.00 | 8000 |
| 18 Jul 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 32.90 | 4000 |
| 02 Jul 2019 | 32.90 | 32.90 | 32.90 | 32.90 | 30.90 | 4000 |
| 01 Jul 2019 | 30.90 | 30.90 | 30.90 | 30.90 | 32.80 | 4000 |
| 28 Jun 2019 | 32.80 | 32.80 | 32.80 | 32.80 | 33.50 | 4000 |
| 14 Jun 2019 | 33.20 | 33.50 | 33.20 | 33.50 | 32.80 | 20000 |
| 12 Jun 2019 | 32.80 | 32.80 | 32.80 | 32.80 | 29.00 | 4000 |
| 03 Jun 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 31.00 | 16000 |
| 31 May 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 31.35 | 4000 |
| 10 May 2019 | 31.35 | 31.35 | 31.35 | 31.35 | 33.90 | 4000 |
| 08 May 2019 | 33.90 | 33.90 | 33.90 | 33.90 | 32.00 | 16000 |
| 07 May 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 31.00 | 4000 |
| 06 May 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 32.00 | 4000 |
| 26 Apr 2019 | 28.00 | 32.00 | 28.00 | 32.00 | 31.00 | 24000 |
| 25 Apr 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 30.00 | 4000 |
| 24 Apr 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 4000 |
| 23 Apr 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 29.90 | 16000 |
| 22 Apr 2019 | 30.00 | 30.00 | 29.90 | 29.90 | 32.00 | 20000 |
| 12 Apr 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 29.80 | 12000 |
| 11 Apr 2019 | 29.80 | 29.80 | 29.80 | 29.80 | 28.40 | 4000 |
| 09 Apr 2019 | 28.40 | 28.40 | 28.40 | 28.40 | 31.00 | 12000 |
| 29 Mar 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 30.00 | 4000 |
| 26 Mar 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 8000 |
| 14 Mar 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 31.00 | 4000 |
| 06 Mar 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 4000 |
| 05 Mar 2019 | 30.00 | 31.00 | 30.00 | 31.00 | 29.00 | 12000 |
| 27 Feb 2019 | 30.50 | 30.50 | 29.00 | 29.00 | 30.00 | 16000 |
| 26 Feb 2019 | 30.50 | 30.50 | 30.00 | 30.00 | 30.50 | 12000 |
| 25 Feb 2019 | 30.50 | 30.50 | 30.50 | 30.50 | 31.00 | 16000 |
| 21 Feb 2019 | 31.00 | 32.00 | 31.00 | 31.00 | 31.50 | 20000 |
| 12 Feb 2019 | 31.00 | 31.50 | 31.00 | 31.50 | 30.00 | 12000 |
| 08 Feb 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 33.00 | 4000 |
| 29 Jan 2019 | 32.00 | 33.00 | 32.00 | 33.00 | 30.00 | 16000 |
| 25 Jan 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 31.50 | 4000 |
| 16 Jan 2019 | 30.00 | 31.50 | 30.00 | 31.50 | 36.00 | 8000 |
| 24 Dec 2018 | 34.50 | 34.50 | 34.50 | 34.50 | 31.00 | 28000 |
| 17 Dec 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 30.40 | 8000 |
| 14 Dec 2018 | 31.90 | 31.90 | 30.40 | 30.40 | 32.50 | 8000 |
| 13 Dec 2018 | 32.50 | 32.50 | 32.50 | 32.50 | 34.50 | 4000 |
| 30 Nov 2018 | 34.50 | 34.50 | 34.50 | 34.50 | 34.70 | 12000 |
| 29 Nov 2018 | 34.70 | 34.70 | 34.70 | 34.70 | 31.00 | 12000 |
| 27 Nov 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 31.30 | 8000 |
| 26 Nov 2018 | 32.75 | 32.75 | 31.30 | 31.30 | 31.00 | 8000 |
| 21 Nov 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 12000 |
| 20 Nov 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 31.50 | 28000 |
| 15 Nov 2018 | 31.50 | 31.50 | 31.50 | 31.50 | 32.00 | 16000 |
| 02 Nov 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 32.50 | 4000 |
| 31 Oct 2018 | 32.50 | 32.50 | 32.50 | 32.50 | 32.30 | 16000 |
| 25 Oct 2018 | 32.30 | 32.30 | 32.30 | 32.30 | 32.50 | 12000 |
| 24 Oct 2018 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 20000 |
| 23 Oct 2018 | 32.50 | 32.50 | 32.50 | 32.50 | 33.00 | 16000 |
| 22 Oct 2018 | 33.00 | 33.00 | 33.00 | 33.00 | 32.60 | 4000 |
| 19 Oct 2018 | 33.50 | 33.50 | 32.60 | 32.60 | 33.80 | 8000 |
| 15 Oct 2018 | 34.00 | 34.00 | 33.80 | 33.80 | 35.35 | 8000 |
| 09 Oct 2018 | 36.20 | 36.20 | 34.50 | 35.35 | 34.50 | 8000 |
| 04 Oct 2018 | 34.50 | 34.50 | 34.50 | 34.50 | 34.60 | 4000 |
| 27 Sep 2018 | 34.60 | 34.60 | 34.60 | 34.60 | 34.50 | 8000 |
| 24 Sep 2018 | 34.50 | 34.50 | 34.50 | 34.50 | 34.60 | 4000 |
| 19 Sep 2018 | 34.60 | 34.60 | 34.60 | 34.60 | 34.50 | 8000 |
| 18 Sep 2018 | 34.50 | 34.50 | 34.50 | 34.50 | 36.20 | 16000 |
| 30 Aug 2018 | 36.20 | 36.20 | 36.20 | 36.20 | 38.00 | 4000 |
| 02 Aug 2018 | 38.00 | 38.00 | 38.00 | 38.00 | 40.50 | 4000 |
| 23 Jul 2018 | 40.50 | 40.50 | 40.50 | 40.50 | 42.80 | 4000 |
| 17 Jul 2018 | 40.60 | 43.00 | 40.60 | 42.80 | 41.00 | 40000 |
| 05 Jul 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 4000 |
| 04 Jul 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 40.75 | 4000 |
| 02 Jul 2018 | 40.75 | 40.75 | 40.75 | 40.75 | 41.00 | 8000 |
| 28 Jun 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 4000 |
| 27 Jun 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 40.60 | 8000 |
| 25 Jun 2018 | 41.00 | 41.00 | 40.60 | 40.60 | 41.00 | 8000 |
| 21 Jun 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 4000 |
| 20 Jun 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 4000 |
| 18 Jun 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 43.75 | 4000 |
| 15 Jun 2018 | 41.50 | 43.75 | 41.50 | 43.75 | 41.50 | 8000 |
| 13 Jun 2018 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 4000 |
| 12 Jun 2018 | 40.75 | 41.50 | 40.75 | 41.50 | 40.75 | 8000 |
| 11 Jun 2018 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 4000 |
| 05 Jun 2018 | 40.75 | 40.75 | 40.75 | 40.75 | 41.95 | 4000 |
| 01 Jun 2018 | 42.10 | 42.10 | 41.80 | 41.95 | 45.00 | 16000 |
| 30 May 2018 | 44.30 | 46.00 | 44.30 | 45.00 | 43.00 | 12000 |
| 29 May 2018 | 41.00 | 43.00 | 41.00 | 43.00 | 40.50 | 12000 |
| 28 May 2018 | 40.50 | 40.50 | 40.50 | 40.50 | 37.90 | 8000 |
| 21 May 2018 | 39.45 | 39.45 | 37.90 | 37.90 | 38.20 | 12000 |
| 18 May 2018 | 38.25 | 38.25 | 38.20 | 38.20 | 40.00 | 8000 |
| 16 May 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 4000 |
| 10 May 2018 | 39.00 | 40.00 | 39.00 | 40.00 | 40.50 | 12000 |
| 09 May 2018 | 37.15 | 40.50 | 37.15 | 40.50 | 39.50 | 12000 |
| 08 May 2018 | 37.50 | 39.50 | 37.50 | 39.50 | 39.50 | 16000 |
| 26 Apr 2018 | 39.50 | 39.50 | 39.50 | 39.50 | 39.75 | 4000 |
| 18 Apr 2018 | 39.70 | 39.80 | 39.70 | 39.75 | 39.80 | 12000 |
| 16 Apr 2018 | 39.70 | 39.80 | 39.70 | 39.80 | 39.95 | 8000 |
| 11 Apr 2018 | 37.00 | 39.95 | 37.00 | 39.95 | 39.50 | 8000 |
| 05 Apr 2018 | 39.50 | 39.50 | 39.50 | 39.50 | 39.25 | 4000 |
| 04 Apr 2018 | 39.00 | 39.50 | 39.00 | 39.25 | 39.00 | 8000 |
| 23 Mar 2018 | 37.00 | 39.00 | 37.00 | 39.00 | 36.50 | 16000 |
| 22 Mar 2018 | 36.50 | 36.50 | 36.50 | 36.50 | 37.00 | 4000 |
| 21 Mar 2018 | 37.00 | 37.00 | 37.00 | 37.00 | 37.85 | 4000 |
| 19 Mar 2018 | 38.00 | 38.00 | 37.75 | 37.85 | 37.85 | 12000 |
| 16 Mar 2018 | 38.00 | 38.00 | 37.75 | 37.85 | 38.85 | 8000 |
| 14 Mar 2018 | 38.50 | 39.00 | 38.50 | 38.85 | 37.25 | 12000 |
| 13 Mar 2018 | 37.25 | 37.25 | 37.25 | 37.25 | 37.50 | 4000 |
| 12 Mar 2018 | 32.90 | 37.50 | 32.90 | 37.50 | 32.40 | 20000 |
| 09 Mar 2018 | 32.40 | 32.40 | 32.40 | 32.40 | 36.30 | 24000 |
| 07 Mar 2018 | 37.00 | 37.00 | 36.30 | 36.30 | 37.50 | 8000 |
| 05 Mar 2018 | 36.40 | 39.80 | 36.40 | 37.50 | 34.90 | 28000 |
| 01 Mar 2018 | 40.50 | 40.50 | 34.70 | 34.90 | 34.60 | 36000 |
| 28 Feb 2018 | 34.60 | 34.60 | 34.60 | 34.60 | 31.40 | 4000 |
| 27 Feb 2018 | 29.10 | 32.50 | 29.10 | 31.40 | 27.10 | 68000 |
| 26 Feb 2018 | 33.50 | 33.50 | 27.10 | 27.10 | 33.20 | 36000 |
| 19 Feb 2018 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 4000 |
| 16 Feb 2018 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 4000 |