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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	178.6	176.77	176.77	183	175.56	147,656
February 19, 2026	181.8	177.18	177.18	183.99	175.2	125,262
February 18, 2026	183.94	181.67	181.67	188	179.51	195,330
February 17, 2026	183	184.4	184.4	189.6	182.34	209,814
February 16, 2026	179.92	182.4	182.4	184.89	179.41	157,401
February 13, 2026	178.85	179.91	179.91	185	173	329,136
February 12, 2026	178.48	180.23	180.23	185.3	177.4	391,091
February 11, 2026	189.55	178.48	178.48	191	176.55	437,655
February 10, 2026	194.47	189.06	189.06	198	188.08	190,985
February 09, 2026	196.55	193.55	193.55	201.99	193	315,511
February 06, 2026	189.7	197.29	197.29	201.5	188.51	365,628
February 05, 2026	195.07	192.98	192.98	196.56	190	116,532
February 04, 2026	187.49	195.07	195.07	203.5	186	421,376
February 03, 2026	200.95	186.5	186.5	208	185.2	494,877
February 02, 2026	185.99	192.52	192.52	194.25	178.8	311,943
February 01, 2026	200	185.99	185.99	203.62	181	225,856
January 30, 2026	204.45	197.6	197.6	207.35	193.95	244,344
January 29, 2026	205.65	205.35	205.35	209.6	201.75	549,910
January 28, 2026	192.7	202.9	202.9	215	182.4	2.37M
January 27, 2026	180.05	189.85	189.85	193.2	177.85	416,896
January 23, 2026	179.5	179.55	179.55	183.1	176.2	151,519
January 22, 2026	174.75	178.1	178.1	184	172	242,685
January 21, 2026	176.55	172.5	172.5	180.95	168.45	307,725
January 20, 2026	171.5	180.65	180.65	189	171.5	1.36M
January 19, 2026	160.25	172.4	172.4	175.4	157.5	312,360
January 16, 2026	168	161.5	161.5	168.55	160.5	208,524
January 14, 2026	166	169.25	169.25	170.9	164.4	267,902
January 13, 2026	158	171.45	171.45	178	154.6	919,308
January 12, 2026	170.6	159.9	159.9	175.7	158.4	323,075
January 09, 2026	173.4	172.03	172.03	177.3	166.08	426,208
January 08, 2026	185.38	173.4	173.4	185.95	171.3	649,516
January 07, 2026	187	183.9	183.9	189.88	183.13	229,670
January 06, 2026	182.35	187.45	187.45	194.03	180.28	805,622
January 05, 2026	200	184.98	184.98	202.15	183.25	870,788
January 02, 2026	203.93	204.28	204.28	208.4	203	197,828
January 01, 2026	214.95	202.08	202.08	214.95	198.28	712,688
December 31, 2025	213.5	212.75	212.75	218.18	210.75	176,776
December 30, 2025	213.75	214.05	214.05	221.65	211.8	227,534
December 29, 2025	217.75	213.73	213.73	218.63	210.75	166,716
December 26, 2025	214.88	216.15	216.15	227.38	211.5	273,714
December 24, 2025	216.5	214.88	214.88	219.43	211.05	137,976
December 23, 2025	216.78	216.7	216.7	218.25	211.65	127,620
December 22, 2025	208.45	215.95	215.95	218.5	208.45	162,180
December 19, 2025	206.38	207.45	207.45	209.95	204.98	71,564
December 18, 2025	210.25	205.4	205.4	212.38	204.18	101,980
December 17, 2025	215	212.13	212.13	217.13	208.03	131,838
December 16, 2025	218.63	215.6	215.6	222.98	212.53	124,906
December 15, 2025	218.48	219.15	219.15	223.5	216.9	160,712
December 12, 2025	218	218.8	218.8	219.95	215.78	131,986
December 11, 2025	214.9	217.25	217.25	221	214.53	237,398
December 10, 2025	210	213.15	213.15	219.5	205.18	517,534
December 09, 2025	191.45	206.53	206.53	209.5	186.25	282,472
December 08, 2025	200.38	192.15	192.15	200.38	186	356,804
December 05, 2025	203.3	200.98	200.98	204.23	199	101,452
December 04, 2025	203.05	203.3	203.3	208.95	201.9	153,808
December 03, 2025	207.53	203.05	203.05	210.23	201.63	148,322
December 02, 2025	209.4	208.83	208.83	212.98	206.58	148,322
December 01, 2025	211.4	209.4	209.4	214.48	208.53	162,382
November 30, 2025	211.4	209.4	209.4	214.48	208.53	162,092
November 28, 2025	221.8	211.43	211.43	224.5	209.03	252,116

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