SKM Egg Products Export (India) Limited - SKMEGGPROD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	406	406	406	406	406	88,212
October 29, 2025	369.8	386.7	386.7	386.7	360	108,680
October 28, 2025	372.9	368.3	368.3	374.5	362.15	75,581
October 27, 2025	362.45	367.2	367.2	370	360	102,661
October 24, 2025	368	362.45	362.45	372	356.1	48,812
October 23, 2025	359.9	361.9	361.9	368	354	75,036
October 21, 2025	339.2	352.55	352.55	360	339.2	39,378
October 20, 2025	336.5	351.15	351.15	352	336.5	45,764
October 17, 2025	336.85	336.45	336.45	341.95	331.6	30,925
October 16, 2025	330.1	335.5	335.5	342	330.1	32,883
October 15, 2025	326.5	330.95	330.95	344	326.5	23,086
October 14, 2025	341.3	331.85	331.85	341.3	327.65	29,993
October 13, 2025	339.1	339.65	339.65	345	332.7	56,117
October 10, 2025	339.9	339.1	339.1	344.8	331.8	38,424
October 09, 2025	323.85	340	340	340	321	56,411
October 08, 2025	314.8	323.85	323.85	329	311.65	59,471
October 07, 2025	320	314.7	314.7	320	310.1	31,691
October 06, 2025	306.3	317.3	317.3	325.8	306.3	57,244
October 03, 2025	304.95	310.55	310.55	313.95	300.65	23,100
October 01, 2025	309.95	307.15	307.15	309.95	303	22,775
September 30, 2025	287.6	312.45	312.45	317.5	287.3	121,419
September 29, 2025	315.7	302.4	302.4	318.3	302.4	76,654
September 26, 2025	325.2	318.3	318.3	325.2	312.1	40,070
September 25, 2025	319.5	324.9	324.9	328.85	316	25,925
September 24, 2025	322.45	319.15	319.15	332.8	310	64,702
September 23, 2025	325.05	321.35	321.35	333.1	321.3	80,106
September 22, 2025	345	338.2	338.2	345	334.9	38,251
September 19, 2025	356.25	346.2	346.2	356.25	345.1	38,114
September 18, 2025	359	356.25	356.25	368	353.95	34,399
September 17, 2025	338.6	353.05	353.05	353.05	337.45	30,196
September 16, 2025	335.5	336.25	336.25	341.35	331.65	24,494
September 15, 2025	343.95	337.4	337.4	343.95	336	24,969
September 12, 2025	336	340.4	340.4	345	336	21,134
September 11, 2025	339	339.4	339.4	347.85	335.15	30,108
September 10, 2025	335.4	341.8	341.8	343.7	322.1	36,404
September 09, 2025	324	336.3	336.3	338.8	322	65,998
September 08, 2025	356	337.25	337.25	356	337.25	108,835
September 05, 2025	371.9	355	355	371.9	343	52,218
September 04, 2025	369.5	360.75	360.75	373	355	53,164
September 03, 2025	365.1	366.9	366.9	369.45	346.75	39,400
September 02, 2025	370.7	365	365	375.85	356.2	55,147
September 01, 2025	373	370.7	370.7	385	365	77,222
August 29, 2025	365	371.6	371.6	371.6	353.95	71,968
August 28, 2025	355	353.95	353.95	362	345.25	91,830
August 26, 2025	365.65	363.4	363.4	365.65	335	212,133
August 25, 2025	339.7	349.75	348.25	349.75	339.7	76,935
August 22, 2025	333.1	333.1	333.1	333.1	333.1	50,642
August 21, 2025	320.2	326.6	326.6	326.65	320.2	77,390
August 20, 2025	320.25	320.25	320.25	320.25	320.25	58,155
August 19, 2025	326.75	326.75	326.75	326.75	326.75	17,791
August 18, 2025	333.4	333.4	333.4	333.4	333.4	22,505
August 14, 2025	354.05	340.2	340.2	354.05	340.2	73,303
August 13, 2025	347.15	347.15	347.15	347.15	347.15	24,721
August 12, 2025	340.35	340.35	340.35	340.35	340.35	33,071
August 11, 2025	333.7	333.7	333.7	333.7	333.7	43,015
August 08, 2025	327.2	327.2	327.2	327.2	327.2	63,949
August 07, 2025	320.8	320.8	320.8	320.8	320.8	55,776
August 06, 2025	313.9	314.55	314.55	314.55	313	65,222
August 05, 2025	315.85	315.85	315.85	315.85	315	81,143
August 04, 2025	309.7	309.7	309.7	309.7	309.7	46,303

SKM Egg Products Export (India) Limited (SKMEGGPROD.NS) NSE