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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,949.9	1,891.8	1,891.8	1,962	1,885	68,374
December 03, 2025	1,951	1,940.5	1,940.5	1,955	1,920.1	15,345
December 02, 2025	1,947.1	1,949.1	1,949.1	1,965.5	1,938.1	14,768
December 01, 2025	1,917.3	1,946.7	1,946.7	1,968.1	1,917.3	45,911
November 28, 2025	1,949	1,915.6	1,915.6	1,953.8	1,913	25,017
November 27, 2025	1,950.8	1,938.5	1,938.5	1,959	1,927	19,986
November 26, 2025	1,952.8	1,950.8	1,950.8	1,960	1,938	16,876
November 25, 2025	1,970.3	1,947.6	1,947.6	1,979.2	1,941	18,821
November 24, 2025	1,960.3	1,969.3	1,969.3	1,988.9	1,928	36,509
November 21, 2025	1,990	1,960.2	1,960.2	1,990	1,958	16,991
November 19, 2025	1,980	1,975.6	1,975.6	2,003	1,965.3	33,800
November 18, 2025	2,061.3	1,976.8	1,976.8	2,061.3	1,973.6	99,725
November 17, 2025	2,070	2,061.3	2,061.3	2,245	2,042.1	574,946
November 14, 2025	2,043	2,045	2,045	2,058.5	2,038	13,663
November 13, 2025	2,051.6	2,047.9	2,047.9	2,062.3	2,041	10,789
November 12, 2025	2,069.8	2,051.6	2,051.6	2,073.5	2,040	24,977
November 11, 2025	2,074.4	2,052.3	2,052.3	2,081.3	2,040.1	9,177
November 10, 2025	2,080.1	2,072.3	2,072.3	2,095.6	2,060.2	9,524
November 07, 2025	2,100.1	2,077.8	2,077.8	2,102.2	2,051.1	20,570
November 06, 2025	2,130	2,099.6	2,099.6	2,130	2,095	8,654
November 04, 2025	2,148	2,118.7	2,118.7	2,148	2,109.7	12,072
November 03, 2025	2,136.9	2,129.4	2,129.4	2,145.2	2,117	15,257
October 31, 2025	2,171	2,140.8	2,140.8	2,208.8	2,121.5	19,031
October 30, 2025	2,140	2,152	2,152	2,219	2,134.2	7,138
October 29, 2025	2,188	2,144.9	2,144.9	2,188	2,105	8,558
October 28, 2025	2,214	2,163	2,163	2,214	2,098	12,968
October 27, 2025	2,218	2,159.4	2,159.4	2,222	2,090	16,637
October 24, 2025	2,195.4	2,199.3	2,199.3	2,225	2,185	5,893
October 23, 2025	2,266	2,195.4	2,195.4	2,266	2,189	9,745
October 21, 2025	2,246	2,240.6	2,240.6	2,266.4	2,200.1	2,850
October 20, 2025	2,219.6	2,200	2,200	2,244.8	2,190	8,592
October 17, 2025	2,268	2,219	2,219	2,268	2,175	11,721
October 16, 2025	2,278.6	2,225.8	2,225.8	2,278.6	2,175	18,090
October 15, 2025	2,300	2,266.1	2,266.1	2,300	2,185	26,701
October 14, 2025	4,870	5,008.4	5,008.4	5,074	4,842	81,877
October 13, 2025	4,869	4,812.9	4,812.9	4,869	4,731	40,316
October 10, 2025	4,949.9	4,865.4	4,865.4	4,950.7	4,852.8	36,128
October 09, 2025	4,846	4,894.2	4,894.2	4,928.7	4,845.1	42,682
October 08, 2025	4,890	4,867.9	4,867.9	4,890	4,800	27,151
October 07, 2025	4,930	4,888.5	4,888.5	4,930	4,850	18,155
October 06, 2025	4,880.9	4,905.9	4,905.9	4,940	4,855	30,587
October 03, 2025	4,845	4,880.9	4,880.9	4,950	4,829.8	114,605
October 01, 2025	4,760	4,766.2	4,766.2	4,778	4,690.1	18,492
September 30, 2025	4,648	4,715.6	4,715.6	4,728	4,634	15,115
September 29, 2025	4,761	4,625	4,625	4,829.4	4,610	43,950
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

SKF India Limited (SKFINDIA.NS) NSE