SKF India Limited - SKFINDIA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	4,770	4,713.1	4,713.1	4,770	4,665.7	13,195
September 25, 2025	4,745	4,771.7	4,771.7	4,778.6	4,717.7	14,859
September 24, 2025	4,764	4,744	4,744	4,777.9	4,710.1	10,005
September 23, 2025	4,798	4,741	4,741	4,800.1	4,725	8,318
September 22, 2025	4,833.2	4,735.3	4,735.3	4,854	4,726	14,159
September 19, 2025	4,800	4,833.4	4,833.4	4,865	4,747	32,405
September 18, 2025	4,804	4,793	4,793	4,825	4,759.7	15,584
September 17, 2025	4,817.9	4,779.2	4,779.2	4,825	4,740	14,096
September 16, 2025	4,839.9	4,795.7	4,795.7	4,872.1	4,786.8	15,119
September 15, 2025	4,858	4,821.9	4,821.9	4,858	4,811	13,912
September 12, 2025	4,829	4,826.9	4,826.9	4,852.9	4,803	8,825
September 11, 2025	4,919.2	4,811	4,811	4,920.2	4,803	17,812
September 10, 2025	4,920	4,908	4,908	4,964.8	4,882.6	21,468
September 09, 2025	4,937.9	4,914.8	4,914.8	5,012	4,895.1	25,189
September 08, 2025	4,878	4,927.1	4,927.1	4,974.9	4,857.2	45,096
September 05, 2025	4,700	4,878.1	4,878.1	4,919	4,700	467,715
September 04, 2025	4,594	4,599.8	4,599.8	4,614	4,548.6	29,942
September 03, 2025	4,570.1	4,558.8	4,558.8	4,600	4,512	7,066
September 02, 2025	4,540	4,570.1	4,570.1	4,594	4,482.5	18,460
September 01, 2025	4,499.2	4,533	4,533	4,548.5	4,440.2	8,187
August 29, 2025	4,476.8	4,440	4,440	4,489.9	4,420.7	37,386
August 28, 2025	4,515.4	4,491.9	4,491.9	4,559.9	4,464	15,001
August 26, 2025	4,520	4,552.3	4,552.3	4,595	4,482	24,729
August 25, 2025	4,551.2	4,525.3	4,525.3	4,552	4,481.5	15,444
August 22, 2025	4,510	4,506.2	4,506.2	4,533.9	4,492.1	7,024
August 21, 2025	4,520	4,509.2	4,509.2	4,530	4,475	13,276
August 20, 2025	4,521.1	4,520.1	4,520.1	4,559.9	4,502	15,293
August 19, 2025	4,500	4,550.4	4,550.4	4,600	4,491.9	11,166
August 18, 2025	4,500	4,500.6	4,500.6	4,523.2	4,461.3	22,683
August 14, 2025	4,486	4,435	4,435	4,502.2	4,424.6	60,032
August 13, 2025	4,482.6	4,503.1	4,503.1	4,526	4,453.1	15,826
August 12, 2025	4,488	4,482.6	4,482.6	4,500	4,432	28,103
August 11, 2025	4,492.9	4,458.4	4,458.4	4,492.9	4,408.2	32,899
August 08, 2025	4,568.1	4,492.9	4,492.9	4,598	4,468.9	47,979
August 07, 2025	4,620	4,566.5	4,566.5	4,674.2	4,525.2	71,043
August 06, 2025	4,839.7	4,794.2	4,794.2	4,845	4,765.6	12,677
August 05, 2025	4,807.4	4,791.9	4,791.9	4,832.5	4,768.5	8,788
August 04, 2025	4,811	4,783.6	4,783.6	4,814.6	4,754	32,645
August 01, 2025	4,920	4,837	4,837	4,920	4,801.5	19,901
July 31, 2025	4,888	4,900.6	4,900.6	4,939.8	4,836.2	18,292
July 30, 2025	4,818	4,905.9	4,905.9	4,930.6	4,818	19,049
July 29, 2025	4,824.6	4,842.4	4,842.4	4,864.9	4,742	21,756
July 28, 2025	4,915	4,824.6	4,824.6	4,915	4,764.2	35,613
July 25, 2025	4,995.3	4,915.8	4,915.8	4,995.3	4,862.5	30,813
July 24, 2025	4,985	4,995.3	4,995.3	5,025	4,961.2	27,511
July 23, 2025	4,964.8	4,999.2	4,999.2	5,010	4,936.6	27,420
July 22, 2025	4,938.5	4,958	4,958	4,979	4,934	12,447
July 21, 2025	4,970	4,966.1	4,966.1	4,978.9	4,917	20,480
July 18, 2025	4,950	4,965	4,965	4,996	4,917.2	36,267
July 17, 2025	4,840	4,949.5	4,949.5	4,969.9	4,835.5	33,460
July 16, 2025	4,872.7	4,819.8	4,819.8	4,908	4,811.2	30,505
July 15, 2025	4,878	4,872.7	4,872.7	4,912.4	4,835	19,531
July 14, 2025	4,842.1	4,841.6	4,841.6	4,874.6	4,807.5	39,141
July 11, 2025	4,926	4,858.4	4,858.4	4,926	4,845	36,686
July 10, 2025	4,913.5	4,926.2	4,926.2	4,950	4,890.2	17,731
July 09, 2025	4,940	4,934.7	4,934.7	4,967.4	4,907	23,050
July 08, 2025	4,931	4,958.1	4,958.1	4,999	4,931	25,286
July 07, 2025	4,970	4,942.7	4,942.7	5,020	4,902.1	31,174
July 04, 2025	5,026	4,955.8	4,955.8	5,026	4,900	59,216
July 03, 2025	4,969.9	5,017.2	5,017.2	5,036.9	4,953	74,316

SKF India Limited (SKFINDIA.NS) NSE