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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 01, 2025	300	303.65	303.65	303.65	300	48,810
July 31, 2025	297.8	297.7	297.7	297.8	297.7	77,570
July 30, 2025	292.5	292	292	292.5	290	28,781
July 29, 2025	301.45	292.5	292.5	301.45	291.45	19,298
July 28, 2025	308.4	296.35	296.35	308.4	296.35	38,749
July 25, 2025	302.4	302.4	302.4	302.4	302.4	22,610
July 24, 2025	296.5	296.5	296.5	296.5	296.5	13,902
July 23, 2025	285	290.7	290.7	290.7	285	21,429
July 22, 2025	285.2	285	285	286	285	29,273
July 21, 2025	287.8	288.1	288.1	288.1	287.8	77,461
July 18, 2025	293.65	293.65	293.65	293.65	293.65	5,585
July 17, 2025	299.65	299.65	299.65	299.65	299.65	13,932
July 16, 2025	305.75	305.75	305.75	305.75	305.75	24,237
July 15, 2025	320.35	311.95	311.95	320.35	300	249,001
July 14, 2025	305	305.1	305.1	305.1	300	194,046
July 11, 2025	286	290.6	290.6	291	278.1	157,941
July 10, 2025	270.9	278.75	278.75	283.25	266.55	113,253
July 09, 2025	265.1	270.9	270.9	277	265.1	77,901
July 08, 2025	265	269.3	269.3	275	263	32,260
July 07, 2025	265	265.1	265.1	272.6	263	35,047
July 04, 2025	270.35	267.65	267.65	272.85	267	44,902

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