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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	1,836	1,875.4	1,875.4	1,892.4	1,826.2	140,157
January 12, 2026	1,822	1,837.7	1,837.7	1,850	1,802.3	49,192
January 09, 2026	1,841.2	1,824.5	1,824.5	1,841.2	1,788.3	33,347
January 08, 2026	1,825	1,832	1,832	1,839	1,819	22,896
January 07, 2026	1,814	1,829.1	1,829.1	1,839.6	1,797	22,293
January 06, 2026	1,849.1	1,814.2	1,814.2	1,849.1	1,810.1	17,277
January 05, 2026	1,860	1,833.2	1,833.2	1,866.9	1,830	23,855
January 02, 2026	1,855.1	1,857.4	1,857.4	1,860.8	1,831	25,071
January 01, 2026	1,867.9	1,856.2	1,856.2	1,867.9	1,833	230,864
December 31, 2025	1,862	1,851.1	1,851.1	1,885	1,815.1	84,354
December 30, 2025	1,770	1,867.6	1,867.6	2,007.1	1,743.1	595,566
December 29, 2025	1,779	1,776	1,776	1,785.4	1,750	41,439
December 26, 2025	1,800	1,778.6	1,778.6	1,807	1,771	37,468
December 24, 2025	1,784.3	1,790.1	1,790.1	1,803.7	1,764.6	113,047
December 23, 2025	1,790	1,768.4	1,768.4	1,790.1	1,762.3	24,408
December 22, 2025	1,760.2	1,776	1,776	1,801.1	1,748.5	65,637
December 19, 2025	1,783.9	1,739.6	1,739.6	1,785	1,720	134,405
December 18, 2025	1,805	1,766.7	1,766.7	1,805	1,762	18,950
December 17, 2025	1,798.3	1,802	1,802	1,809.8	1,785	89,029
December 16, 2025	1,788	1,791.2	1,791.2	1,803.4	1,778	61,555
December 15, 2025	1,815.5	1,792	1,792	1,820	1,788	29,086
December 12, 2025	1,813	1,821.4	1,821.4	1,830.4	1,809.2	36,609
December 11, 2025	1,811.5	1,805.8	1,805.8	1,813.6	1,788.7	38,949
December 10, 2025	1,825	1,809.9	1,809.9	1,852.2	1,792	71,317
December 09, 2025	1,805.1	1,810	1,810	1,825.1	1,785	63,855
December 08, 2025	1,880	1,805.1	1,805.1	1,897.9	1,795	47,821
December 05, 2025	1,893.8	1,878.3	1,878.3	1,900	1,863.3	186,242
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

SKF India Limited (SKFINDIA.NS) NSE