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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,711	1,707.5	1,707.5	1,715	1,668	42,231
February 19, 2026	1,716.7	1,711.8	1,711.8	1,726.9	1,699.2	35,340
February 18, 2026	1,705.4	1,716.7	1,716.7	1,723.2	1,675.1	70,003
February 17, 2026	1,700	1,696	1,696	1,701.4	1,686.1	12,573
February 16, 2026	1,695	1,691.9	1,691.9	1,698.2	1,680	50,235
February 13, 2026	1,726.4	1,702.8	1,702.8	1,726.4	1,689.9	81,851
February 12, 2026	1,775	1,717.8	1,717.8	1,775.1	1,711	113,409
February 11, 2026	1,745	1,772.8	1,772.8	1,782.9	1,740.9	33,551
February 10, 2026	1,758	1,737.4	1,737.4	1,768	1,726	30,806
February 09, 2026	1,752.5	1,748.9	1,748.9	1,781	1,740	29,785
February 06, 2026	1,749	1,752.5	1,752.5	1,769	1,712.5	60,757
February 05, 2026	1,786	1,760.1	1,760.1	1,835	1,745.1	58,680
February 04, 2026	1,719.8	1,782.4	1,782.4	1,794	1,702.2	163,460
February 03, 2026	1,730	1,709.7	1,709.7	1,769	1,696.2	65,220
February 02, 2026	1,674.5	1,671.6	1,671.6	1,679	1,636	20,417
February 01, 2026	1,675	1,668.2	1,668.2	1,700.9	1,662	9,411
January 30, 2026	1,674.7	1,690	1,690	1,726.9	1,658.4	50,601
January 29, 2026	1,686.5	1,671.4	1,671.4	1,699.2	1,657.3	36,269
January 28, 2026	1,690	1,687.6	1,687.6	1,713.9	1,679.5	29,773
January 27, 2026	1,744.2	1,682.7	1,682.7	1,744.3	1,665.5	39,328
January 23, 2026	1,765.7	1,744.2	1,744.2	1,771.9	1,732.2	27,531
January 22, 2026	1,777.5	1,765.7	1,765.7	1,807.1	1,750.3	53,409
January 21, 2026	1,785.1	1,771.4	1,771.4	1,809.3	1,740.5	54,394
January 20, 2026	1,800	1,816.7	1,816.7	1,831.4	1,790.5	222,316
January 19, 2026	1,860	1,829	1,829	1,862.3	1,820	159,800
January 16, 2026	1,862	1,856	1,856	1,887.9	1,840.3	34,240
January 14, 2026	1,880.1	1,861.6	1,861.6	1,903.7	1,846	59,030
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

SKF India Limited (SKFINDIA.NS) NSE