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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	4,920	4,969.6	4,969.6	5,049.8	4,850	185,053
July 01, 2025	4,860	4,881.8	4,881.8	4,909	4,755.4	75,390
June 30, 2025	4,634.2	4,815.8	4,815.8	4,864.5	4,634.2	372,365
June 27, 2025	4,761	4,623.8	4,623.8	4,761	4,600	146,721
June 26, 2025	4,697.9	4,717.6	4,717.6	4,729.9	4,665	14,506
June 25, 2025	4,750	4,692.3	4,692.3	4,779.9	4,655	33,793
June 24, 2025	4,626.1	4,709.1	4,709.1	4,750	4,605.1	30,840
June 23, 2025	4,600	4,603	4,603	4,631.3	4,566.5	18,821
June 20, 2025	4,581	4,611.1	4,611.1	4,642.4	4,518.8	63,669
June 19, 2025	4,615	4,573.2	4,573.2	4,634	4,552.9	79,509
June 18, 2025	4,580	4,624.4	4,624.4	4,640	4,556.4	77,642
June 17, 2025	4,630	4,586.8	4,586.8	4,630	4,522.6	53,968
June 16, 2025	4,630.2	4,613.7	4,613.7	4,657.2	4,558.5	12,751
June 13, 2025	4,610	4,646.9	4,646.9	4,678	4,570.4	28,562
June 12, 2025	4,750	4,676.6	4,676.6	4,750	4,655	42,694
June 11, 2025	4,755	4,734.2	4,734.2	4,755	4,702.8	28,321
June 10, 2025	4,702.4	4,742.1	4,742.1	4,754	4,684	33,541
June 09, 2025	4,725	4,702.4	4,702.4	4,733.6	4,690	21,878
June 06, 2025	4,735.5	4,708.8	4,708.8	4,751.7	4,681.1	28,309
June 05, 2025	4,790	4,751.7	4,751.7	4,796	4,732.2	35,029
June 04, 2025	4,649	4,774.8	4,774.8	4,964.2	4,649	324,630
June 03, 2025	4,689.7	4,637.5	4,637.5	4,700.1	4,610	25,896
June 02, 2025	4,737	4,685	4,685	4,769.9	4,630	54,894
May 30, 2025	4,583.9	4,696	4,696	4,787	4,583.9	128,836
May 29, 2025	4,545	4,583.9	4,583.9	4,600	4,535.1	31,053
May 28, 2025	4,600	4,543.4	4,543.4	4,619.8	4,520	22,161
May 27, 2025	4,554	4,587.2	4,587.2	4,609	4,526	25,966
May 26, 2025	4,666.5	4,545	4,545	4,666.5	4,521	60,708

SKF India Limited (SKFINDIA.NS) NSE