Sikko Industries Limited (SIKK)

SIKK
🏛️ 인도 →
88.41
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 102.51 104.39 98.94 100.73 0.0M
2022-12-29 101.91 103.45 101.91 102.51 0.0M
2022-12-28 104.39 104.39 100.03 102.06 0.0M
2022-12-27 106.41 106.41 99.93 103.74 0.0M
2022-12-26 91.77 101.37 91.77 101.37 0.0M
2022-12-23 96.57 96.57 96.57 96.57 0.0M
2022-12-22 101.62 101.62 101.62 101.62 0.0M
2022-12-21 111.81 111.81 105.87 106.96 0.0M
2022-12-20 112.00 112.00 106.91 110.22 0.0M
2022-12-19 109.88 114.78 109.83 110.67 0.0M
2022-12-16 111.11 111.11 106.86 109.88 0.0M
2022-12-15 112.80 112.80 107.85 111.11 0.0M
2022-12-14 108.84 111.71 108.84 111.02 0.0M
2022-12-13 111.07 113.64 106.86 108.84 0.0M
2022-12-12 113.29 113.79 110.37 111.07 0.0M
2022-12-09 113.14 115.67 107.21 110.37 0.0M
2022-12-08 115.62 116.75 109.88 112.85 0.0M
2022-12-07 117.74 117.74 112.10 115.62 0.0M
2022-12-06 117.45 118.19 112.80 117.99 0.1M
2022-12-05 109.28 112.60 107.85 112.60 0.0M
2022-12-02 109.83 109.83 105.03 107.26 0.0M
2022-12-01 105.38 108.84 104.88 106.66 0.0M
2022-11-30 105.47 110.27 105.38 106.32 0.0M
2022-11-29 107.75 108.84 105.18 106.66 0.0M
2022-11-28 110.92 111.81 106.86 107.75 0.0M
2022-11-25 107.85 110.82 106.86 109.23 0.0M
2022-11-24 112.20 112.20 105.87 108.00 0.0M
2022-11-23 109.48 112.30 104.88 110.67 0.0M
2022-11-22 115.76 115.76 107.55 109.38 0.0M
2022-11-21 117.69 117.74 110.82 113.19 0.1M
2022-11-18 104.49 115.47 104.49 115.47 0.1M
2022-11-17 109.98 109.98 109.98 109.98 0.0M
2022-11-16 115.76 121.70 115.76 115.76 0.2M
2022-11-15 121.85 121.85 121.85 121.85 0.0M
2022-11-14 136.94 136.94 128.23 128.23 0.1M
2022-11-11 133.38 135.06 131.69 134.96 0.2M
2022-11-10 121.90 128.63 116.46 128.63 0.2M
2022-11-09 124.55 124.55 118.55 123.85 0.1M
2022-11-07 118.65 118.65 118.65 118.65 0.0M
2022-11-04 106.00 113.00 106.00 113.00 0.0M
2022-11-03 108.50 108.50 102.30 107.65 0.0M
2022-11-02 105.35 112.45 105.35 106.90 0.2M
2022-11-01 110.65 110.65 110.65 110.65 0.0M
2022-10-31 105.40 105.40 105.40 105.40 0.0M
2022-10-28 100.40 100.40 100.40 100.40 0.0M
2022-10-27 95.67 95.67 94.07 95.67 0.1M
2022-10-25 88.37 91.13 87.43 91.13 0.1M
2022-10-24 85.67 88.97 84.53 86.80 0.1M
2022-10-21 88.97 91.27 88.97 88.97 0.1M
2022-10-20 91.57 96.00 91.57 93.63 0.1M
2022-10-19 96.47 96.60 89.70 93.73 0.0M
2022-10-18 99.20 99.20 93.33 94.40 0.1M
2022-10-17 97.90 100.00 94.10 95.57 0.1M
2022-10-14 104.60 104.60 96.73 97.90 0.1M
2022-10-13 100.33 101.87 93.63 101.80 0.2M
2022-10-12 97.03 97.03 94.67 97.03 0.1M
2022-10-11 90.60 92.43 88.33 92.43 0.1M
2022-10-10 88.00 91.33 86.73 88.03 0.1M
2022-10-07 95.93 95.93 88.67 89.47 0.1M
2022-10-06 94.70 95.23 90.70 92.90 0.1M
2022-10-04 98.60 98.67 92.70 93.93 0.1M
2022-10-03 96.47 97.90 93.33 94.63 0.1M
2022-09-30 96.00 99.13 91.17 93.67 0.3M
2022-09-29 94.67 95.93 94.00 95.93 0.1M
2022-09-28 87.03 91.37 86.07 91.37 0.1M
2022-09-27 89.40 95.23 86.27 87.03 0.1M
2022-09-26 90.80 100.33 90.80 90.80 0.3M
2022-09-23 95.57 96.67 95.57 95.57 0.1M
2022-09-22 100.57 100.57 100.57 100.57 0.0M
2022-09-21 115.30 115.30 105.83 105.83 0.4M
2022-09-20 111.40 111.40 110.90 111.40 0.1M
2022-09-19 106.10 106.10 106.10 106.10 0.1M
2022-09-16 100.60 101.07 98.20 101.07 0.2M
2022-09-15 96.27 96.27 92.60 96.27 0.3M
2022-09-14 88.97 91.70 87.33 91.70 0.1M
2022-09-13 85.33 87.33 83.20 87.33 0.2M
2022-09-12 83.20 83.20 76.83 83.20 0.4M
2022-09-09 79.27 79.27 77.77 79.27 0.1M
2022-09-08 75.50 75.50 75.50 75.50 0.0M
2022-09-07 71.33 71.93 70.00 71.93 0.1M
2022-09-06 63.00 68.53 62.07 68.53 0.2M
2022-09-05 65.47 68.00 65.30 65.30 0.1M
2022-09-02 72.33 74.00 68.73 68.73 0.1M
2022-09-01 75.73 75.73 70.73 72.33 0.1M
2022-08-30 71.57 75.67 70.37 74.03 0.1M
2022-08-29 74.00 78.67 72.83 72.97 0.6M
2022-08-26 70.53 76.77 70.53 76.67 0.6M
2022-08-25 71.57 71.60 65.23 69.80 0.9M
2022-08-24 63.33 65.10 62.67 65.10 0.2M
2022-08-23 60.37 61.47 57.50 59.20 0.6M
2022-08-22 51.67 55.90 51.43 55.90 0.6M
2022-08-19 40.20 46.60 39.50 46.60 0.1M
2022-08-18 40.27 40.27 38.57 38.83 0.0M
2022-08-17 39.97 40.17 38.00 39.57 0.0M
2022-08-16 40.00 40.00 37.33 38.73 0.0M
2022-08-12 35.73 37.47 35.73 36.87 0.0M
2022-08-11 38.50 38.50 35.47 36.43 0.0M
2022-08-10 34.73 37.20 34.73 36.50 0.0M
2022-08-08 35.13 36.50 34.20 34.63 0.0M
2022-08-05 35.47 36.93 34.70 35.13 0.0M
2022-08-04 37.33 38.60 35.57 36.03 0.0M
2022-08-03 34.70 41.27 34.70 37.07 0.2M
2022-08-02 35.67 37.83 34.67 35.37 0.0M
2022-08-01 38.87 39.30 36.47 37.07 0.0M
2022-07-29 41.07 41.07 37.33 38.03 0.1M
2022-07-28 39.60 41.53 37.37 41.33 0.5M
2022-07-27 29.03 34.63 29.00 34.63 0.1M
2022-07-26 30.60 30.60 28.67 28.87 0.0M
2022-07-25 28.83 30.63 28.83 30.60 0.0M
2022-07-22 30.20 30.63 29.70 30.20 0.0M
2022-07-21 30.17 30.17 28.23 29.80 0.0M
2022-07-20 31.33 31.33 28.97 29.17 0.0M
2022-07-19 30.03 31.20 28.87 30.00 0.0M
2022-07-18 30.63 31.70 30.00 30.03 0.0M
2022-07-15 31.93 31.93 30.00 30.63 0.0M
2022-07-14 32.13 32.30 30.00 30.63 0.0M
2022-07-13 32.60 33.00 30.33 32.47 0.0M
2022-07-12 33.00 33.00 31.00 31.17 0.0M
2022-07-11 31.07 32.97 31.07 32.03 0.0M
2022-07-08 31.00 33.17 31.00 32.17 0.0M
2022-07-07 33.20 33.20 28.90 32.00 0.0M
2022-07-06 33.30 33.30 31.97 32.40 0.0M
2022-07-05 33.93 33.93 32.83 33.10 0.0M
2022-07-04 33.33 34.33 32.20 33.27 0.0M
2022-07-01 32.67 34.50 32.13 33.63 0.0M
2022-06-30 34.57 34.57 32.67 33.37 0.0M
2022-06-29 32.80 35.17 32.80 34.63 0.0M
2022-06-28 33.40 35.57 32.70 33.47 0.0M
2022-06-27 35.03 35.93 33.50 34.27 0.0M
2022-06-24 34.80 35.97 33.40 35.03 0.0M
2022-06-23 35.93 36.20 34.13 34.80 0.0M
2022-06-22 34.27 39.67 31.47 36.20 0.0M
2022-06-21 34.23 36.27 31.47 33.60 0.0M
2022-06-20 40.67 41.13 33.30 34.23 0.1M
2022-06-17 45.07 48.67 39.47 40.80 0.8M
2022-06-16 42.00 44.13 40.07 43.73 0.5M
2022-06-15 32.57 36.80 31.03 36.80 0.0M
2022-06-14 31.97 32.00 29.33 30.67 0.0M
2022-06-13 31.67 31.67 28.13 29.53 0.0M
2022-06-10 31.77 31.77 31.33 31.67 0.0M
2022-06-09 31.70 31.87 30.43 31.83 0.0M
2022-06-08 31.93 31.93 31.67 31.70 0.0M
2022-06-07 32.27 32.27 31.27 31.97 0.0M
2022-06-06 29.60 31.57 29.07 30.47 0.0M
2022-06-03 32.43 33.50 28.17 29.97 0.0M
2022-06-02 30.47 31.30 30.03 30.47 0.0M
2022-06-01 32.67 32.67 30.53 30.73 0.0M
2022-05-31 31.93 31.93 29.97 31.53 0.0M
2022-05-30 29.40 32.67 29.40 29.93 0.0M
2022-05-27 31.30 32.73 31.27 32.63 0.0M
2022-05-26 33.00 33.00 29.10 29.77 0.0M
2022-05-25 33.97 34.33 31.33 32.33 0.0M
2022-05-24 34.60 34.60 32.07 32.17 0.0M
2022-05-23 35.30 35.30 31.90 33.80 0.0M
2022-05-20 33.73 35.67 33.67 34.00 0.0M
2022-05-19 33.40 36.40 33.40 34.37 0.0M
2022-05-18 36.03 36.67 35.03 35.37 0.0M
2022-05-17 37.93 37.93 34.73 36.53 0.0M
2022-05-16 35.93 36.00 34.00 35.13 0.0M
2022-05-13 37.93 37.93 36.27 36.67 0.0M
2022-05-12 34.33 36.80 34.33 35.97 0.0M
2022-05-11 35.00 36.80 32.27 35.20 0.0M
2022-05-10 37.90 37.93 35.33 35.50 0.0M
2022-05-09 37.20 39.03 36.00 37.87 0.0M
2022-05-06 37.37 37.40 33.60 36.33 0.0M
2022-05-05 34.23 38.00 34.23 35.73 0.0M
2022-05-04 35.47 38.23 33.67 35.90 0.0M
2022-05-02 40.90 40.90 36.33 37.10 0.0M
2022-04-29 43.33 45.57 39.63 40.10 0.0M
2022-04-28 42.43 45.73 41.00 41.67 0.0M
2022-04-27 40.63 43.03 35.77 41.60 0.0M
2022-04-26 40.67 40.67 37.13 39.13 0.0M
2022-04-25 37.20 39.00 35.67 37.83 0.0M
2022-04-22 34.47 38.53 34.47 37.20 0.0M
2022-04-21 37.83 37.83 34.20 35.67 0.0M
2022-04-20 37.40 38.73 33.67 35.10 0.0M
2022-04-19 35.90 37.83 35.90 36.17 0.0M
2022-04-18 38.23 38.23 35.60 36.33 0.0M
2022-04-13 38.30 38.30 36.20 36.57 0.0M
2022-04-12 39.20 39.20 35.57 37.50 0.0M
2022-04-11 38.33 39.80 34.90 36.47 0.0M
2022-04-08 38.17 38.17 35.37 36.33 0.0M
2022-04-07 38.13 39.40 34.33 36.00 0.0M
2022-04-06 38.97 38.97 36.77 37.40 0.0M
2022-04-05 35.33 38.30 35.13 37.60 0.0M
2022-04-04 35.97 37.07 34.43 36.50 0.0M
2022-04-01 37.07 37.67 34.73 35.97 0.0M
2022-03-31 34.67 36.57 33.47 36.33 0.0M
2022-03-30 35.77 35.77 34.37 35.17 0.0M
2022-03-29 37.33 37.37 35.93 36.17 0.0M
2022-03-28 38.47 41.33 37.67 37.77 0.0M
2022-03-25 38.43 41.97 38.43 39.57 0.0M
2022-03-24 40.13 42.30 38.87 40.33 0.0M
2022-03-23 40.30 40.83 37.73 40.83 0.0M
2022-03-22 40.00 41.00 38.50 38.90 0.0M
2022-03-21 43.27 43.27 40.03 40.50 0.0M
2022-03-17 41.03 41.93 38.93 41.37 0.0M
2022-03-16 38.70 42.30 38.70 40.17 0.0M
2022-03-15 40.03 42.27 38.80 40.57 0.0M
2022-03-14 39.97 40.30 37.03 40.27 0.0M
2022-03-11 39.77 39.77 36.17 38.40 0.0M
2022-03-10 36.07 38.20 36.07 37.90 0.0M
2022-03-09 37.20 37.20 34.03 36.40 0.0M
2022-03-08 35.30 35.43 32.23 35.43 0.0M
2022-03-07 35.93 36.00 33.60 33.77 0.0M
2022-03-04 32.83 35.40 32.23 35.27 0.0M
2022-03-03 35.63 35.67 33.33 33.73 0.0M
2022-03-02 34.17 35.67 32.73 34.03 0.0M
2022-02-28 36.00 36.00 33.40 34.17 0.0M
2022-02-25 33.60 35.27 33.57 35.10 0.0M
2022-02-24 35.93 35.93 34.20 35.33 0.0M
2022-02-23 35.37 36.60 35.10 35.97 0.0M
2022-02-22 34.23 36.63 34.20 36.40 0.0M
2022-02-21 37.10 39.00 35.97 35.97 0.0M
2022-02-18 38.60 38.60 35.53 37.83 0.0M
2022-02-17 38.67 39.33 36.70 36.93 0.0M
2022-02-16 37.83 38.27 36.07 37.87 0.0M
2022-02-15 35.37 37.10 33.63 36.80 0.0M
2022-02-14 37.20 38.47 35.40 35.40 0.0M
2022-02-11 40.30 40.33 37.23 37.23 0.0M
2022-02-10 39.27 40.50 37.67 39.17 0.0M
2022-02-09 39.47 39.47 37.33 38.80 0.0M
2022-02-08 37.10 39.90 36.67 37.60 0.0M
2022-02-07 39.33 39.33 37.43 38.27 0.0M
2022-02-04 37.40 38.73 36.00 37.60 0.0M
2022-02-03 38.27 39.67 37.40 37.70 0.0M
2022-02-02 38.80 39.83 38.00 38.63 0.0M
2022-02-01 39.20 40.00 38.77 39.30 0.0M
2022-01-31 41.17 41.17 39.00 40.47 0.0M
2022-01-28 39.33 41.33 38.07 39.43 0.0M
2022-01-27 41.87 42.97 39.80 39.87 0.0M
2022-01-25 42.00 45.20 41.87 41.87 0.0M
2022-01-24 45.47 45.83 44.07 44.07 0.0M
2022-01-21 45.33 47.33 44.77 46.37 0.0M
2022-01-20 44.03 47.70 44.03 45.77 0.0M
2022-01-19 48.00 48.00 44.10 46.17 0.0M
2022-01-18 46.80 48.13 44.87 46.03 0.0M
2022-01-17 46.87 48.10 44.77 46.80 0.0M
2022-01-14 47.67 48.03 46.00 46.90 0.0M
2022-01-13 47.07 49.17 46.03 47.67 0.0M
2022-01-12 47.33 48.67 46.67 47.23 0.0M
2022-01-11 47.30 48.67 45.43 47.10 0.0M
2022-01-10 45.63 47.67 45.63 46.97 0.0M
2022-01-07 45.53 46.40 43.63 45.60 0.0M
2022-01-06 44.10 45.60 43.03 44.20 0.0M
2022-01-05 44.03 45.97 44.03 44.47 0.0M
2022-01-04 44.63 46.57 43.97 45.80 0.0M
2022-01-03 42.67 45.60 42.63 44.77 0.0M