Sky Gold Limited - SKYGOLD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	275.5	272.5	272.5	278.95	266.1	616,328
September 25, 2025	282.1	276.85	276.85	284.35	271.8	524,323
September 24, 2025	290.95	284.85	284.85	291	280.6	332,463
September 23, 2025	290.85	290	290	292.95	280	607,746
September 22, 2025	292.9	290.75	290.75	295.8	285.65	536,631
September 19, 2025	286.1	293	293	298.7	286.1	711,069
September 18, 2025	299.8	290.85	290.85	300	288.1	443,783
September 17, 2025	290.8	296.75	296.75	299.1	284.9	1.01M
September 16, 2025	281.65	289.75	289.75	293.7	281.05	607,661
September 15, 2025	283	281.65	281.65	285	279.1	442,931
September 12, 2025	281.95	282.25	282.25	285.6	278.3	363,750
September 11, 2025	280	281.5	281.5	286	279.5	485,046
September 10, 2025	280	279.85	279.85	287.55	275.75	872,361
September 09, 2025	283.9	274.95	274.95	284.4	274	621,195
September 08, 2025	280.85	283	283	286.75	278.05	304,953
September 05, 2025	282.25	278.95	278.95	287.05	276.2	519,377
September 04, 2025	295.9	281.2	281.2	296.35	279.4	819,156
September 03, 2025	290.2	291.2	291.2	298.3	290.05	444,393
September 02, 2025	288	288.45	288.45	294	286.1	421,491
September 01, 2025	286	286.4	286.4	293.65	283.35	552,248
August 29, 2025	295.25	287.9	287.9	298.4	284.95	417,999
August 28, 2025	303.5	295.75	295.75	304.1	291.7	646,572
August 26, 2025	305.5	304.8	304.8	310	300.3	694,596
August 25, 2025	309.5	308.6	308.6	311.05	305	622,681
August 22, 2025	312.55	304.95	304.95	312.55	300	713,763
August 21, 2025	318.5	312.9	312.9	318.5	306.35	1.36M
August 20, 2025	277	313.5	313.5	320.85	275.25	3.71M
August 19, 2025	278	275.75	275.75	279.55	273.65	536,616
August 18, 2025	277.65	277.05	277.05	281	272	495,213
August 14, 2025	268.5	273.15	273.15	277.85	267.15	763,499
August 13, 2025	275.8	268.5	268.5	276.8	266.7	700,516
August 12, 2025	269.35	273.3	273.3	275.9	268.4	425,398
August 11, 2025	275	268.4	268.4	275.7	265.1	843,564
August 08, 2025	285	275.7	275.7	288.7	272.9	1.62M
August 07, 2025	285	284.5	284.5	287.95	266.4	3.17M
August 06, 2025	246.05	271.7	271.7	271.7	246.05	2.67M
August 05, 2025	275	258.8	258.8	276.85	258.8	1.38M
August 04, 2025	260.7	272.4	272.4	275.3	260.7	3.78M
August 01, 2025	289.85	274.4	274.4	290.55	274.4	1.23M
July 31, 2025	289.95	288.85	288.85	294.45	285.1	895,147
July 30, 2025	305	295.1	295.1	305	293.95	1.29M
July 29, 2025	305.7	303	303	305.75	297.5	905,872
July 28, 2025	302.9	305.7	305.7	314	300.35	1.41M
July 25, 2025	292.45	301.8	301.8	306.8	292.45	5.42M
July 24, 2025	307.85	307.85	307.85	314.85	307.85	2.6M
July 23, 2025	341	324.05	324.05	342.5	324.05	2.79M
July 22, 2025	343	341.1	341.1	346.8	336	1.76M
July 21, 2025	331.95	338.1	338.1	342	324.5	1.42M
July 18, 2025	332	326.9	326.9	336	324	597,076
July 17, 2025	322.6	329.7	329.7	335	322.55	1.22M
July 16, 2025	325.95	319.75	319.75	328.4	317.2	433,394
July 15, 2025	324	326	326	329.25	320.35	728,341
July 14, 2025	318.65	323.45	323.45	324.9	315	426,264
July 11, 2025	323	316.9	316.9	323	316	276,178
July 10, 2025	317.7	322.95	322.95	324.5	315.45	326,564
July 09, 2025	320.85	316.45	316.45	323.65	314.5	403,109
July 08, 2025	329	318.25	318.25	329.8	313.95	569,018
July 07, 2025	319	326.65	326.65	329.4	315.75	983,364
July 04, 2025	314	317.3	317.3	320.7	311.1	710,536
July 03, 2025	315.95	311.7	311.7	316.4	309	441,132

Sky Gold Limited (SKYGOLD.NS) NSE