Price Data Selection & Download
Sicagen Share Price All Time Records & Statistics (Apr 2026 - Sep 2026)
106 daily OHLCV records on NSE from April 2026 to Sept. 2026. For live price, key ratios and fundamentals, see Sicagen share price today.
Share Price All Time High
₹74.06
August 07, 2026
NSE Exchange
Share Price All Time Low
₹46.55
July 30, 2026
NSE Exchange
Highest Volume Trading Day
1,820,404
August 07, 2026 • ₹74.06
NSE Exchange
Share Price History Data (Apr 2026 - Sep 2026)
SICAGEN daily open, high, low, close and volume (OHLCV) on NSE — 106 records.
Total Records
106
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹52.74 | ₹53.69 | ₹52.00 | ₹52.77 | 7,433 |
| 2026-09-17 | ₹52.41 | ₹53.29 | ₹52.00 | ₹52.22 | 7,334 |
| 2026-09-16 | ₹55.55 | ₹55.55 | ₹51.67 | ₹52.41 | 13,515 |
| 2026-09-15 | ₹54.00 | ₹55.95 | ₹53.01 | ₹53.98 | 13,896 |
| 2026-09-11 | ₹55.89 | ₹55.89 | ₹53.11 | ₹53.53 | 26,131 |
| 2026-09-10 | ₹55.63 | ₹56.37 | ₹55.00 | ₹55.24 | 20,126 |
| 2026-09-09 | ₹57.15 | ₹58.95 | ₹54.95 | ₹56.36 | 42,516 |
| 2026-09-08 | ₹59.45 | ₹59.90 | ₹57.11 | ₹57.84 | 16,231 |
| 2026-09-07 | ₹58.95 | ₹59.00 | ₹57.52 | ₹58.53 | 29,282 |
| 2026-09-04 | ₹59.45 | ₹59.45 | ₹57.93 | ₹58.28 | 18,933 |
| 2026-09-03 | ₹57.93 | ₹59.50 | ₹57.93 | ₹58.65 | 32,048 |
| 2026-09-02 | ₹56.00 | ₹58.25 | ₹54.91 | ₹57.93 | 50,178 |
| 2026-09-01 | ₹54.18 | ₹55.80 | ₹54.14 | ₹55.48 | 16,416 |
| 2026-08-31 | ₹54.13 | ₹54.99 | ₹53.50 | ₹54.04 | 17,574 |
| 2026-08-28 | ₹53.75 | ₹55.00 | ₹53.51 | ₹54.14 | 22,444 |
| 2026-08-27 | ₹56.00 | ₹56.00 | ₹53.86 | ₹54.97 | 29,181 |
| 2026-08-26 | ₹55.07 | ₹55.95 | ₹53.60 | ₹54.96 | 35,697 |
| 2026-08-25 | ₹53.00 | ₹55.00 | ₹53.00 | ₹54.80 | 21,991 |
| 2026-08-24 | ₹57.00 | ₹57.00 | ₹52.88 | ₹53.55 | 88,185 |
| 2026-08-21 | ₹55.85 | ₹56.50 | ₹54.61 | ₹55.66 | 103,856 |
| 2026-08-20 | ₹55.85 | ₹57.50 | ₹55.11 | ₹55.85 | 133,078 |
| 2026-08-19 | ₹55.50 | ₹56.47 | ₹55.15 | ₹55.85 | 33,861 |
| 2026-08-18 | ₹56.95 | ₹56.95 | ₹53.66 | ₹54.84 | 51,664 |
| 2026-08-17 | ₹59.90 | ₹59.98 | ₹55.86 | ₹56.46 | 100,723 |
| 2026-08-14 | ₹61.90 | ₹61.90 | ₹58.00 | ₹58.80 | 40,997 |
| 2026-08-13 | ₹61.29 | ₹61.50 | ₹58.50 | ₹60.83 | 62,516 |
| 2026-08-12 | ₹60.90 | ₹63.80 | ₹57.99 | ₹60.67 | 131,149 |
| 2026-08-11 | ₹66.84 | ₹66.84 | ₹60.00 | ₹60.00 | 320,485 |
| 2026-08-10 | ₹71.00 | ₹71.73 | ₹66.66 | ₹66.66 | 626,165 |
| 2026-08-07 | ₹65.95 | ₹74.06 | ₹65.95 | ₹74.06 | 1,820,404 |
| 2026-08-06 | ₹55.00 | ₹61.81 | ₹51.49 | ₹61.72 | 268,108 |
| 2026-08-05 | ₹49.21 | ₹52.50 | ₹49.12 | ₹51.51 | 10,154 |
| 2026-08-04 | ₹50.00 | ₹50.74 | ₹49.65 | ₹49.73 | 5,339 |
| 2026-08-03 | ₹49.71 | ₹50.48 | ₹48.50 | ₹49.97 | 6,976 |
| 2026-07-31 | ₹48.08 | ₹49.98 | ₹47.43 | ₹49.71 | 11,100 |
| 2026-07-30 | ₹49.00 | ₹50.83 | ₹46.55 | ₹49.26 | 14,982 |
| 2026-07-29 | ₹49.90 | ₹50.84 | ₹49.01 | ₹49.84 | 1,826 |
| 2026-07-28 | ₹50.94 | ₹51.74 | ₹47.50 | ₹49.31 | 14,744 |
| 2026-07-27 | ₹50.31 | ₹52.75 | ₹49.11 | ₹50.94 | 9,920 |
| 2026-07-24 | ₹50.11 | ₹50.89 | ₹50.00 | ₹50.63 | 3,890 |
| 2026-07-23 | ₹51.80 | ₹51.86 | ₹50.01 | ₹50.10 | 13,452 |
| 2026-07-22 | ₹52.23 | ₹52.23 | ₹50.25 | ₹51.19 | 6,414 |
| 2026-07-21 | ₹51.70 | ₹52.80 | ₹50.09 | ₹51.03 | 11,342 |
| 2026-07-20 | ₹52.97 | ₹52.97 | ₹51.00 | ₹51.65 | 3,801 |
| 2026-07-17 | ₹53.00 | ₹53.00 | ₹51.00 | ₹52.08 | 10,924 |
| 2026-07-16 | ₹52.00 | ₹52.80 | ₹50.60 | ₹52.69 | 8,271 |
| 2026-07-15 | ₹51.88 | ₹52.95 | ₹51.25 | ₹51.50 | 4,710 |
| 2026-07-14 | ₹52.34 | ₹53.25 | ₹51.06 | ₹51.88 | 16,421 |
| 2026-07-13 | ₹53.40 | ₹53.49 | ₹52.30 | ₹52.61 | 6,939 |
| 2026-07-10 | ₹52.51 | ₹53.60 | ₹52.51 | ₹52.70 | 4,831 |
| 2026-07-09 | ₹52.10 | ₹53.70 | ₹51.86 | ₹52.49 | 8,118 |
| 2026-07-08 | ₹53.37 | ₹53.70 | ₹51.25 | ₹52.08 | 9,931 |
| 2026-07-07 | ₹53.00 | ₹53.48 | ₹52.00 | ₹52.32 | 6,044 |
| 2026-07-06 | ₹53.00 | ₹54.90 | ₹52.72 | ₹52.88 | 10,396 |
| 2026-07-03 | ₹53.90 | ₹54.90 | ₹52.66 | ₹53.11 | 4,279 |
| 2026-07-02 | ₹53.50 | ₹53.65 | ₹52.33 | ₹53.42 | 7,959 |
| 2026-07-01 | ₹53.98 | ₹53.98 | ₹52.56 | ₹53.65 | 5,056 |
| 2026-06-30 | ₹54.29 | ₹54.29 | ₹52.25 | ₹52.57 | 8,565 |
| 2026-06-29 | ₹54.64 | ₹54.64 | ₹52.60 | ₹52.86 | 1,800 |
| 2026-06-25 | ₹54.05 | ₹54.05 | ₹52.55 | ₹53.19 | 21,058 |
| 2026-06-24 | ₹54.20 | ₹55.80 | ₹53.23 | ₹54.12 | 11,771 |
| 2026-06-23 | ₹54.25 | ₹57.00 | ₹50.56 | ₹53.17 | 27,657 |
| 2026-06-22 | ₹55.10 | ₹55.49 | ₹54.50 | ₹55.00 | 19,229 |
| 2026-06-19 | ₹55.42 | ₹55.42 | ₹53.53 | ₹54.10 | 4,531 |
| 2026-06-18 | ₹54.44 | ₹55.50 | ₹53.58 | ₹55.41 | 5,857 |
| 2026-06-17 | ₹54.06 | ₹55.19 | ₹53.30 | ₹53.96 | 5,905 |
| 2026-06-16 | ₹54.55 | ₹55.83 | ₹53.00 | ₹53.81 | 8,798 |
| 2026-06-15 | ₹54.25 | ₹55.78 | ₹54.14 | ₹54.55 | 10,972 |
| 2026-06-12 | ₹54.88 | ₹56.39 | ₹53.74 | ₹54.35 | 6,020 |
| 2026-06-11 | ₹54.00 | ₹56.95 | ₹52.31 | ₹53.36 | 22,254 |
| 2026-06-10 | ₹53.70 | ₹54.43 | ₹53.50 | ₹53.68 | 2,242 |
| 2026-06-09 | ₹54.90 | ₹55.00 | ₹52.80 | ₹53.70 | 13,472 |
| 2026-06-08 | ₹55.01 | ₹55.89 | ₹53.40 | ₹53.84 | 3,881 |
| 2026-06-05 | ₹57.00 | ₹57.79 | ₹54.99 | ₹55.91 | 10,085 |
| 2026-06-04 | ₹56.51 | ₹58.12 | ₹56.51 | ₹57.12 | 7,717 |
| 2026-06-03 | ₹57.05 | ₹59.44 | ₹55.44 | ₹57.48 | 12,102 |
| 2026-06-02 | ₹56.50 | ₹58.65 | ₹56.10 | ₹57.04 | 10,630 |
| 2026-06-01 | ₹54.60 | ₹60.43 | ₹54.60 | ₹56.44 | 111,470 |
| 2026-05-29 | ₹56.62 | ₹61.50 | ₹54.35 | ₹56.38 | 101,229 |
| 2026-05-27 | ₹55.00 | ₹58.45 | ₹53.15 | ₹56.62 | 41,209 |
| 2026-05-26 | ₹58.95 | ₹58.95 | ₹55.00 | ₹55.28 | 10,824 |
| 2026-05-25 | ₹52.59 | ₹58.45 | ₹52.59 | ₹56.43 | 37,550 |
| 2026-05-22 | ₹53.15 | ₹53.89 | ₹52.50 | ₹52.59 | 854 |
| 2026-05-21 | ₹53.60 | ₹55.50 | ₹51.13 | ₹53.16 | 9,355 |
| 2026-05-20 | ₹52.30 | ₹53.29 | ₹52.10 | ₹52.41 | 3,800 |
| 2026-05-19 | ₹53.01 | ₹53.96 | ₹51.53 | ₹52.60 | 7,027 |
| 2026-05-18 | ₹54.30 | ₹54.30 | ₹51.24 | ₹52.66 | 7,005 |
| 2026-05-15 | ₹55.49 | ₹55.49 | ₹53.20 | ₹53.50 | 5,371 |
| 2026-05-14 | ₹54.95 | ₹55.89 | ₹53.50 | ₹54.04 | 13,474 |
| 2026-05-13 | ₹53.99 | ₹55.59 | ₹52.11 | ₹53.60 | 9,209 |
| 2026-05-12 | ₹53.39 | ₹54.84 | ₹52.10 | ₹53.43 | 26,545 |
| 2026-05-11 | ₹57.25 | ₹57.25 | ₹52.61 | ₹53.39 | 35,753 |
| 2026-05-08 | ₹57.34 | ₹59.50 | ₹53.31 | ₹54.74 | 47,920 |
| 2026-05-07 | ₹53.89 | ₹59.00 | ₹52.90 | ₹57.34 | 27,204 |
| 2026-05-06 | ₹52.80 | ₹54.42 | ₹52.52 | ₹52.89 | 18,457 |
| 2026-05-05 | ₹52.90 | ₹53.45 | ₹52.35 | ₹52.35 | 3,338 |
| 2026-05-04 | ₹51.10 | ₹54.25 | ₹51.10 | ₹52.92 | 8,733 |
| 2026-04-30 | ₹53.40 | ₹54.70 | ₹53.20 | ₹53.55 | 4,126 |
| 2026-04-29 | ₹54.85 | ₹56.85 | ₹53.10 | ₹53.65 | 7,992 |
| 2026-04-28 | ₹54.10 | ₹55.45 | ₹53.00 | ₹53.65 | 5,782 |
| 2026-04-27 | ₹54.00 | ₹54.55 | ₹52.25 | ₹54.10 | 10,368 |
| 2026-04-24 | ₹54.95 | ₹54.95 | ₹52.20 | ₹52.70 | 16,921 |
| 2026-04-23 | ₹53.00 | ₹54.80 | ₹52.35 | ₹53.65 | 24,741 |
| 2026-04-22 | ₹56.45 | ₹56.45 | ₹52.75 | ₹53.20 | 14,406 |
| 2026-04-21 | ₹56.55 | ₹56.55 | ₹52.55 | ₹54.90 | 15,316 |
| 2026-04-20 | ₹55.50 | ₹55.90 | ₹52.45 | ₹54.55 | 4,317 |
Sicagen Share Price Performance Analysis (Apr 2026 - Sep 2026)
SICAGEN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-3.26%
₹54.55 → ₹52.77
Year to Date
Price Volatility
6.17%
Low Volatility
Year to Date
Average Daily Volume
49,668
Year to Date Average
NSE Exchange
Sicagen Share Price History – Frequently Asked Questions
Common questions about SICAGEN historical data and records. Analyse Sicagen shareholding analysis to track promoter, FII and institutional holdings.
What is the all-time high share price of Sicagen (SICAGEN)?
The all-time high share price of Sicagen was ₹74.06 recorded on August 07, 2026 on the NSE exchange.
What is the all-time low share price of Sicagen (SICAGEN)?
The all-time low share price of Sicagen was ₹46.55 recorded on July 30, 2026 on the NSE exchange.
How can I download SICAGEN historical share price data?
You can download Sicagen historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SICAGEN shares?
The highest trading volume day for Sicagen was 1,820,404 shares traded on August 07, 2026 on the NSE exchange, with share price at ₹74.06.