SICAGEN Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 20 Jul 2021 | 24.35 | 25.50 | 25.80 | 24.00 | 30594 | -1.42% |
| 19 Jul 2021 | 24.70 | 24.20 | 25.25 | 24.10 | 15061 | 1.23% |
| 16 Jul 2021 | 24.40 | 25.25 | 25.50 | 24.10 | 46339 | -2.79% |
| 15 Jul 2021 | 25.10 | 25.80 | 26.00 | 24.50 | 24208 | 0.00% |
| 14 Jul 2021 | 25.10 | 25.25 | 25.90 | 24.10 | 43015 | 0.80% |
| 13 Jul 2021 | 24.90 | 26.25 | 26.25 | 24.30 | 70971 | -2.54% |
| 12 Jul 2021 | 25.55 | 25.00 | 26.30 | 24.30 | 53145 | 0.20% |
| 09 Jul 2021 | 25.50 | 27.60 | 27.60 | 25.10 | 136858 | -3.23% |
| 08 Jul 2021 | 26.35 | 26.35 | 26.35 | 26.35 | 45828 | 4.98% |
| 07 Jul 2021 | 25.10 | 25.10 | 25.10 | 25.10 | 21507 | 4.80% |
| 06 Jul 2021 | 23.95 | 23.00 | 23.95 | 23.00 | 56391 | 4.81% |
| 05 Jul 2021 | 22.85 | 23.00 | 23.45 | 22.05 | 22007 | 1.56% |
| 02 Jul 2021 | 22.50 | 22.70 | 22.75 | 21.60 | 30517 | 1.12% |
| 01 Jul 2021 | 22.25 | 23.20 | 23.20 | 21.25 | 19701 | 0.68% |
| 30 Jun 2021 | 22.10 | 22.25 | 22.90 | 21.65 | 31185 | 1.14% |
| 29 Jun 2021 | 21.85 | 22.40 | 22.40 | 21.80 | 13205 | -0.68% |
| 28 Jun 2021 | 22.00 | 22.75 | 22.90 | 21.65 | 18548 | -3.08% |
| 25 Jun 2021 | 22.70 | 22.75 | 23.15 | 21.55 | 31387 | 1.79% |
| 24 Jun 2021 | 22.30 | 22.10 | 22.90 | 22.10 | 12975 | -0.67% |
| 23 Jun 2021 | 22.45 | 22.50 | 23.00 | 22.30 | 14176 | -0.22% |
| 22 Jun 2021 | 22.50 | 21.30 | 22.65 | 21.25 | 34765 | 2.97% |
| 21 Jun 2021 | 21.85 | 21.95 | 22.35 | 21.10 | 12819 | -0.46% |
| 18 Jun 2021 | 21.95 | 22.10 | 22.90 | 21.35 | 21256 | -2.23% |
| 17 Jun 2021 | 22.45 | 22.50 | 22.95 | 22.30 | 18459 | -1.75% |
| 16 Jun 2021 | 22.85 | 22.50 | 23.25 | 22.30 | 24645 | 0.44% |
| 15 Jun 2021 | 22.75 | 22.50 | 23.25 | 22.50 | 36244 | -1.09% |
| 14 Jun 2021 | 23.00 | 23.20 | 23.20 | 22.25 | 39580 | -0.86% |
| 11 Jun 2021 | 23.20 | 23.20 | 23.60 | 22.50 | 50549 | 2.88% |
| 10 Jun 2021 | 22.55 | 22.10 | 23.00 | 22.00 | 33231 | 0.22% |
| 09 Jun 2021 | 22.50 | 22.70 | 23.00 | 21.60 | 44352 | -0.44% |
| 08 Jun 2021 | 22.60 | 22.50 | 23.25 | 22.30 | 23555 | -1.31% |
| 07 Jun 2021 | 22.90 | 23.95 | 23.95 | 22.25 | 21396 | -0.22% |
| 04 Jun 2021 | 22.95 | 23.40 | 23.95 | 22.60 | 16737 | -0.43% |
| 03 Jun 2021 | 23.05 | 23.90 | 23.90 | 22.50 | 19205 | -0.22% |
| 02 Jun 2021 | 23.10 | 23.65 | 23.85 | 22.55 | 36166 | -2.53% |
| 01 Jun 2021 | 23.70 | 25.00 | 25.40 | 23.65 | 43859 | -4.63% |
| 31 May 2021 | 24.85 | 23.80 | 24.95 | 23.00 | 128154 | 4.41% |
| 28 May 2021 | 23.80 | 24.05 | 24.05 | 23.20 | 214172 | 3.70% |
| 27 May 2021 | 22.95 | 22.95 | 22.95 | 22.95 | 21249 | 4.79% |
| 26 May 2021 | 21.90 | 21.00 | 21.90 | 21.00 | 58314 | 4.78% |
| 25 May 2021 | 20.90 | 20.40 | 21.40 | 20.30 | 24514 | 1.46% |
| 24 May 2021 | 20.60 | 19.95 | 20.65 | 19.70 | 44772 | 4.57% |
| 21 May 2021 | 19.70 | 19.50 | 19.90 | 19.15 | 23127 | 1.03% |
| 20 May 2021 | 19.50 | 19.75 | 20.10 | 19.25 | 24442 | -1.27% |
| 19 May 2021 | 19.75 | 20.20 | 20.20 | 19.65 | 19884 | -1.00% |
| 18 May 2021 | 19.95 | 20.70 | 20.70 | 19.60 | 27594 | -2.44% |
| 17 May 2021 | 20.45 | 20.50 | 20.60 | 19.45 | 44335 | 0.00% |
| 14 May 2021 | 20.45 | 20.30 | 20.85 | 20.10 | 13408 | 3.54% |
| 11 May 2021 | 19.75 | 20.00 | 20.00 | 19.30 | 25906 | -1.50% |
| 10 May 2021 | 20.05 | 20.70 | 20.95 | 20.00 | 42566 | -3.14% |
| 07 May 2021 | 20.70 | 20.55 | 21.00 | 20.10 | 25517 | 0.73% |
| 06 May 2021 | 20.55 | 20.30 | 22.00 | 20.30 | 31571 | -3.29% |
| 05 May 2021 | 21.25 | 20.60 | 21.75 | 20.60 | 72499 | 1.43% |
| 04 May 2021 | 20.95 | 21.20 | 21.50 | 20.75 | 86532 | -1.41% |
| 03 May 2021 | 21.25 | 20.70 | 22.25 | 20.70 | 121465 | -0.47% |
| 30 Apr 2021 | 21.35 | 21.85 | 22.65 | 21.00 | 143393 | -3.39% |
| 29 Apr 2021 | 22.10 | 22.00 | 23.65 | 20.80 | 364600 | -1.34% |
| 28 Apr 2021 | 22.40 | 25.50 | 26.15 | 21.90 | 1056937 | -5.88% |
| 27 Apr 2021 | 23.80 | 21.80 | 23.80 | 21.50 | 699863 | 19.90% |
| 26 Apr 2021 | 19.85 | 17.45 | 19.85 | 17.40 | 192896 | 19.94% |
| 23 Apr 2021 | 16.55 | 16.30 | 17.15 | 16.25 | 29489 | 0.00% |
| 22 Apr 2021 | 16.55 | 16.15 | 16.95 | 16.05 | 19379 | 2.16% |
| 20 Apr 2021 | 16.20 | 16.70 | 17.05 | 16.00 | 39678 | 0.00% |
| 19 Apr 2021 | 16.20 | 16.95 | 17.30 | 16.05 | 39219 | -4.42% |
| 16 Apr 2021 | 16.95 | 16.90 | 17.75 | 16.20 | 37134 | -0.88% |
| 15 Apr 2021 | 17.10 | 17.50 | 17.75 | 16.90 | 20405 | -2.84% |
| 13 Apr 2021 | 17.60 | 16.75 | 17.95 | 15.15 | 84699 | 3.83% |
| 12 Apr 2021 | 16.95 | 18.40 | 18.40 | 16.20 | 57892 | -7.88% |
| 09 Apr 2021 | 18.40 | 17.90 | 18.90 | 17.40 | 205322 | 6.36% |
| 08 Apr 2021 | 17.30 | 15.20 | 17.65 | 15.20 | 195090 | 14.95% |
| 07 Apr 2021 | 15.05 | 15.85 | 15.85 | 14.90 | 12369 | -1.95% |
| 06 Apr 2021 | 15.35 | 15.25 | 15.45 | 14.80 | 14801 | 3.02% |
| 05 Apr 2021 | 14.90 | 15.85 | 15.85 | 14.65 | 11122 | -1.00% |
| 01 Apr 2021 | 15.05 | 14.55 | 15.30 | 14.55 | 14321 | 4.15% |
| 31 Mar 2021 | 14.45 | 14.35 | 14.85 | 14.35 | 9536 | -0.69% |
| 30 Mar 2021 | 14.55 | 14.55 | 15.15 | 14.40 | 14143 | 0.34% |
| 26 Mar 2021 | 14.50 | 14.35 | 15.40 | 14.10 | 15217 | 0.69% |
| 25 Mar 2021 | 14.40 | 14.50 | 14.95 | 14.35 | 17371 | -1.71% |
| 24 Mar 2021 | 14.65 | 14.55 | 15.00 | 14.30 | 25493 | -2.01% |
| 23 Mar 2021 | 14.95 | 15.00 | 15.50 | 14.70 | 11305 | -1.32% |
| 22 Mar 2021 | 15.15 | 14.15 | 15.50 | 14.15 | 20325 | 2.71% |
| 19 Mar 2021 | 14.75 | 14.50 | 15.20 | 14.40 | 46434 | -1.34% |
| 18 Mar 2021 | 14.95 | 15.00 | 15.35 | 14.85 | 31906 | -1.32% |
| 17 Mar 2021 | 15.15 | 16.25 | 16.35 | 15.00 | 59323 | -5.61% |
| 16 Mar 2021 | 16.05 | 14.60 | 16.05 | 14.10 | 182902 | 9.93% |
| 15 Mar 2021 | 14.60 | 14.50 | 14.75 | 14.20 | 12301 | -0.34% |
| 12 Mar 2021 | 14.65 | 14.35 | 14.85 | 14.20 | 28620 | 2.45% |
| 10 Mar 2021 | 14.30 | 14.90 | 15.50 | 14.00 | 70299 | -3.70% |
| 09 Mar 2021 | 14.85 | 16.40 | 16.40 | 14.75 | 35237 | -4.81% |
| 08 Mar 2021 | 15.60 | 16.40 | 16.45 | 15.40 | 15945 | 0.32% |
| 05 Mar 2021 | 15.55 | 15.65 | 16.45 | 15.15 | 46499 | 0.32% |
| 04 Mar 2021 | 15.50 | 15.10 | 15.80 | 14.75 | 25740 | 2.99% |
| 03 Mar 2021 | 15.05 | 15.10 | 15.50 | 14.95 | 25100 | -0.99% |
| 02 Mar 2021 | 15.20 | 15.20 | 15.50 | 14.85 | 20227 | 1.67% |
| 01 Mar 2021 | 14.95 | 15.25 | 15.25 | 14.80 | 37551 | 0.00% |
| 26 Feb 2021 | 14.95 | 14.40 | 15.45 | 14.40 | 44203 | 1.01% |
| 25 Feb 2021 | 14.80 | 15.45 | 16.20 | 14.00 | 237668 | 0.34% |
| 24 Feb 2021 | 14.75 | 15.00 | 15.45 | 13.65 | 15423 | 2.43% |
| 23 Feb 2021 | 14.40 | 15.25 | 16.00 | 13.75 | 214217 | -5.57% |
| 22 Feb 2021 | 15.25 | 15.25 | 15.95 | 15.05 | 8460 | -1.61% |
| 19 Feb 2021 | 15.50 | 16.25 | 16.25 | 15.05 | 11935 | -2.52% |
| 18 Feb 2021 | 15.90 | 15.50 | 16.40 | 14.80 | 35227 | 0.95% |
| 17 Feb 2021 | 15.75 | 15.50 | 16.00 | 14.45 | 67237 | 0.00% |
| 16 Feb 2021 | 15.75 | 15.75 | 16.20 | 15.70 | 16146 | -3.08% |
| 15 Feb 2021 | 16.25 | 17.00 | 17.00 | 16.15 | 16927 | -2.11% |
| 12 Feb 2021 | 16.60 | 15.70 | 17.10 | 15.50 | 44497 | 5.06% |
| 11 Feb 2021 | 15.80 | 15.55 | 16.50 | 15.55 | 13244 | 0.32% |
| 10 Feb 2021 | 15.75 | 15.95 | 16.70 | 15.55 | 8101 | -0.94% |
| 09 Feb 2021 | 15.90 | 17.45 | 17.45 | 15.25 | 22088 | -5.07% |
| 08 Feb 2021 | 16.75 | 17.40 | 17.40 | 16.45 | 11291 | 3.08% |
| 05 Feb 2021 | 16.25 | 16.05 | 17.10 | 16.05 | 51800 | -0.91% |
| 04 Feb 2021 | 16.40 | 16.20 | 16.60 | 15.40 | 27570 | 3.47% |
| 03 Feb 2021 | 15.85 | 15.40 | 16.00 | 15.00 | 18369 | 3.59% |
| 02 Feb 2021 | 15.30 | 15.30 | 15.60 | 14.65 | 17144 | 2.00% |
| 01 Feb 2021 | 15.00 | 15.10 | 15.30 | 14.80 | 21618 | -1.96% |
| 29 Jan 2021 | 15.30 | 15.50 | 16.15 | 15.15 | 16330 | -3.77% |
| 28 Jan 2021 | 15.90 | 15.25 | 16.10 | 15.25 | 3190 | 2.58% |
| 27 Jan 2021 | 15.50 | 15.95 | 15.95 | 15.20 | 10759 | 0.98% |
| 25 Jan 2021 | 15.35 | 16.10 | 16.10 | 15.25 | 9524 | -4.36% |
| 22 Jan 2021 | 16.05 | 15.20 | 16.15 | 15.20 | 10916 | 1.90% |
| 21 Jan 2021 | 15.75 | 16.40 | 16.85 | 15.75 | 19081 | -4.55% |
| 20 Jan 2021 | 16.50 | 17.90 | 17.90 | 16.25 | 26226 | -3.23% |
| 19 Jan 2021 | 17.05 | 16.75 | 17.20 | 15.95 | 29612 | 3.96% |
| 18 Jan 2021 | 16.40 | 16.30 | 17.10 | 16.10 | 13614 | 0.61% |
| 15 Jan 2021 | 16.30 | 16.60 | 17.20 | 16.30 | 16408 | -0.91% |
| 14 Jan 2021 | 16.45 | 15.70 | 16.60 | 15.20 | 15406 | 3.79% |
| 13 Jan 2021 | 15.85 | 16.00 | 16.60 | 15.35 | 19134 | -0.94% |
| 12 Jan 2021 | 16.00 | 17.15 | 17.15 | 15.65 | 26351 | -2.74% |
| 11 Jan 2021 | 16.45 | 16.30 | 16.80 | 16.00 | 16405 | 0.00% |
| 08 Jan 2021 | 16.45 | 16.75 | 17.50 | 16.25 | 24066 | -2.95% |
| 07 Jan 2021 | 16.95 | 17.40 | 17.50 | 16.60 | 12845 | 0.89% |
| 06 Jan 2021 | 16.80 | 17.95 | 17.95 | 16.45 | 70796 | -1.75% |
| 05 Jan 2021 | 17.10 | 16.30 | 17.10 | 16.30 | 21416 | 4.91% |
| 04 Jan 2021 | 16.30 | 15.60 | 16.60 | 15.10 | 46056 | 2.84% |
| 01 Jan 2021 | 15.85 | 15.35 | 16.35 | 15.35 | 8746 | -0.63% |
| 31 Dec 2020 | 15.95 | 15.25 | 16.35 | 15.25 | 8921 | 0.63% |
| 30 Dec 2020 | 15.85 | 16.05 | 16.40 | 15.60 | 12082 | -0.94% |
| 29 Dec 2020 | 16.00 | 16.60 | 16.60 | 15.75 | 27488 | 0.63% |
| 28 Dec 2020 | 15.90 | 15.70 | 16.30 | 15.70 | 11870 | 2.25% |
| 24 Dec 2020 | 15.55 | 14.80 | 16.15 | 14.80 | 13126 | 0.65% |
