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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	406.6	401.95	401.95	408.45	398	50,718
December 04, 2025	406.1	406.6	406.6	417.9	403.8	76,904
December 03, 2025	415.05	406.1	406.1	420.45	403.25	74,161
December 02, 2025	415.05	406.1	406.1	420.45	403.25	74,161
December 01, 2025	418.8	417.65	417.65	425.95	413.15	81,191
November 30, 2025	422.8	418.8	418.8	428.95	417.05	81,046
November 28, 2025	443.6	422.85	422.85	449	418.05	126,058
November 27, 2025	441.15	437.05	437.05	447.1	432.55	68,756
November 26, 2025	426.85	440.7	440.7	456	426.1	213,526
November 25, 2025	429	424.3	424.3	434.95	419	76,414
November 24, 2025	445.95	428	428	453	425	232,765
November 21, 2025	420	441.95	441.95	460.5	420	583,015
November 19, 2025	428	413.35	413.35	428	410.1	57,692
November 18, 2025	428.1	427.25	427.25	437.95	422.55	64,578
November 17, 2025	425	428	428	439	417	151,928
November 14, 2025	411.9	420.9	420.9	427	404.55	95,931
November 13, 2025	416	407.1	407.1	418.05	403.7	72,941
November 12, 2025	422.9	418.5	418.5	446.05	411.05	130,914
November 11, 2025	424	420.15	420.15	427.65	418.6	69,463
November 10, 2025	427.55	419.25	419.25	438.4	414.55	81,876
November 07, 2025	395.2	421.25	421.25	437.85	395.2	267,862
November 06, 2025	418.25	405.15	405.15	419.95	402.3	107,120
November 04, 2025	428.9	419.35	419.35	431	408.35	175,726
November 03, 2025	429.95	427.8	427.8	465	421.9	395,172
October 31, 2025	403	417.25	417.25	421.5	395	231,861
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

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