UK markets close in 1 hour 53 minutes

Sikozy Realtors Limited (SIKOZY.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
0.9400-0.0100 (-1.05%)
At close: 03:15PM IST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.95000.95000.94000.94000.94003,255
30 Apr 20240.95000.95000.95000.95000.9500150
29 Apr 20240.97000.97000.95000.95000.95008,989
26 Apr 20240.96000.96000.96000.96000.9600505
25 Apr 20240.95000.96000.95000.96000.960030,817
24 Apr 20240.94000.95000.94000.95000.950011,066
23 Apr 20240.95000.95000.95000.95000.95006,791
22 Apr 20240.96000.96000.96000.96000.96001,191
19 Apr 20240.97000.97000.96000.96000.96006,587
18 Apr 20240.96000.96000.96000.96000.960012,263
16 Apr 20240.98000.98000.97000.97000.97003,723
15 Apr 20240.99000.99000.98000.98000.98002,269
12 Apr 20240.98000.99000.98000.99000.99004,228
10 Apr 20240.98000.98000.98000.98000.980021,529
09 Apr 20240.97000.97000.97000.97000.97002,872
08 Apr 20240.96000.96000.96000.96000.96007,750
05 Apr 20240.96000.97000.96000.96000.96003,512
04 Apr 20240.97000.97000.97000.97000.97005,540
03 Apr 20240.98000.98000.98000.98000.98006,102
02 Apr 20240.97000.97000.97000.97000.970016,796
01 Apr 20240.98000.98000.98000.98000.980016,093
28 Mar 20241.00001.00001.00001.00001.00003,117
27 Mar 20241.02001.02001.02001.02001.020011,656
26 Mar 20241.04001.04001.04001.04001.040018,180
22 Mar 20241.06001.06001.03001.06001.060051,004
21 Mar 20241.01001.01001.01001.01001.010064,720
20 Mar 20240.97000.97000.97000.97000.970012,204
19 Mar 20240.93000.93000.93000.93000.930020,011
18 Mar 20240.89000.89000.89000.89000.890021,135
15 Mar 2024------
14 Mar 20240.81000.81000.81000.81000.810013,315
13 Mar 20240.79000.79000.78000.78000.780027,596
12 Mar 20240.80000.80000.76000.76000.7600413
11 Mar 20240.74000.80000.74000.80000.80002,452
07 Mar 20240.77000.79000.77000.77000.77001,388
06 Mar 20240.75000.79000.73000.79000.79001,819
05 Mar 20240.76000.78000.76000.76000.76002,233
04 Mar 20240.74000.76000.74000.76000.76001,797
01 Mar 20240.76000.80000.76000.76000.76009,759
29 Feb 20240.78000.84000.78000.78000.78003,536
28 Feb 20240.84000.84000.76000.80000.800041,518
27 Feb 20240.78000.85000.78000.80000.80008,440
26 Feb 20240.77000.84000.77000.81000.81007,698
23 Feb 20240.80000.82000.80000.81000.810050,930
22 Feb 20240.84000.84000.84000.84000.840034,857
21 Feb 20240.90000.90000.88000.88000.880011,346
20 Feb 20240.92000.92000.92000.92000.9200777
19 Feb 20240.96001.00000.96000.96000.96004,872
16 Feb 20241.02001.02001.01001.01001.01004,051
15 Feb 20241.09001.09001.06001.06001.060011,541
14 Feb 20241.14001.14001.11001.11001.11009,521
13 Feb 20241.16001.16001.16001.16001.16004,584
12 Feb 20241.22001.22001.22001.22001.2200176
09 Feb 20241.28001.28001.28001.28001.2800-
08 Feb 20241.28001.28001.28001.28001.2800-
07 Feb 20241.28001.28001.28001.28001.2800-
06 Feb 20241.28001.28001.28001.28001.2800-
05 Feb 20241.28001.28001.28001.28001.2800250
02 Feb 20241.34001.34001.34001.34001.3400-
01 Feb 20241.34001.34001.34001.34001.3400-
31 Jan 20241.34001.34001.34001.34001.3400-
30 Jan 20241.34001.34001.34001.34001.3400-
29 Jan 20241.34001.34001.34001.34001.3400486
25 Jan 20241.41001.41001.41001.41001.4100-
24 Jan 20241.41001.41001.41001.41001.4100-
23 Jan 20241.41001.41001.41001.41001.4100500
19 Jan 20241.48001.48001.48001.48001.4800-
18 Jan 20241.48001.48001.48001.48001.4800-
17 Jan 20241.48001.48001.48001.48001.4800-
16 Jan 20241.48001.48001.48001.48001.4800-
15 Jan 20241.48001.48001.48001.48001.48002,560
12 Jan 20241.55001.55001.55001.55001.5500-
11 Jan 20241.55001.55001.55001.55001.5500-
10 Jan 20241.55001.55001.55001.55001.5500-
09 Jan 20241.55001.55001.55001.55001.5500-
08 Jan 20241.55001.55001.55001.55001.550014,697
05 Jan 20241.63001.63001.63001.63001.6300-
04 Jan 20241.63001.63001.63001.63001.6300-
03 Jan 20241.63001.63001.63001.63001.6300-
02 Jan 20241.63001.63001.63001.63001.6300-
01 Jan 20241.71001.71001.63001.63001.63007,813
29 Dec 20231.64001.71001.64001.71001.7100203,334
28 Dec 20231.63001.63001.63001.63001.630077,064
27 Dec 20231.36001.36001.35001.36001.3600184,315
26 Dec 20231.05001.14001.05001.14001.140069,751
22 Dec 20231.00001.05000.95000.95000.950011,116
21 Dec 20231.04001.05001.00001.00001.00007,107
20 Dec 20231.05001.05001.04001.04001.040011,311
19 Dec 20230.94001.05000.94001.05001.050048,184
18 Dec 20231.09001.09001.00001.00001.000089,082
15 Dec 20230.92000.92000.92000.92000.920015,016
14 Dec 20230.87000.92000.87000.92000.92006,052
13 Dec 20230.89000.89000.86000.87000.870019,814
12 Dec 20230.88000.90000.88000.89000.890027,391
11 Dec 20230.89000.93000.89000.90000.900018,156
08 Dec 20230.89000.89000.89000.89000.89005,352
07 Dec 20230.89000.89000.89000.89000.89005,589
06 Dec 20230.81000.88000.81000.88000.88009,232
05 Dec 20230.89000.89000.89000.89000.890020,008
04 Dec 20230.86000.91000.86000.89000.890014,335
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...