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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 27, 2025	220.58	218.53	218.53	223.55	216.28	252,116
November 26, 2025	213.43	220.35	220.35	228	213.05	427,052
November 25, 2025	214.5	212.15	212.15	217.48	209.5	152,828
November 24, 2025	222.98	214	214	226.5	212.5	465,530
November 21, 2025	210	220.98	220.98	230.25	210	1.17M
November 19, 2025	214	206.68	206.68	214	205.05	115,384
November 18, 2025	214.05	213.63	213.63	218.98	211.28	129,156
November 17, 2025	212.5	214	214	219.5	208.5	303,856
November 14, 2025	205.95	210.45	210.45	213.5	202.28	191,862
November 13, 2025	208	203.55	203.55	209.03	201.85	145,882
November 12, 2025	211.45	209.25	209.25	223.03	205.53	261,828
November 11, 2025	212	210.08	210.08	213.83	209.3	138,926
November 10, 2025	213.78	209.63	209.63	219.2	207.28	163,752
November 07, 2025	197.6	210.63	210.63	218.93	197.6	535,724
November 06, 2025	209.13	202.58	202.58	209.98	201.15	214,240
November 04, 2025	214.45	209.68	209.68	215.5	204.18	351,452
November 03, 2025	214.98	213.9	213.9	232.5	210.95	790,344
October 31, 2025	201.5	208.63	208.63	210.75	197.5	463,722
October 30, 2025	203	203	203	203	203	176,424
October 29, 2025	184.9	193.35	193.35	193.35	180	217,360
October 28, 2025	186.45	184.15	184.15	187.25	181.08	151,162
October 27, 2025	181.23	183.6	183.6	185	180	205,322
October 24, 2025	184	181.23	181.23	186	178.05	97,624
October 23, 2025	179.95	180.95	180.95	184	177	150,072

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