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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	343	335.45	335.45	343	331.25	407,429
December 03, 2025	342.9	343.85	343.85	345	338.15	495,596
December 02, 2025	333.6	342.55	342.55	351.4	329.9	735,318
December 01, 2025	332.5	333.6	333.6	335.95	325.5	590,845
November 28, 2025	334.65	331.1	331.1	334.65	327.15	378,314
November 27, 2025	338	334.45	334.45	343.5	330.35	783,921
November 26, 2025	337.4	337.6	337.6	345	335.9	316,754
November 25, 2025	336.6	337.45	337.45	338.9	327	763,057
November 24, 2025	351.5	339.1	339.1	351.5	336.25	915,474
November 21, 2025	354.95	351.55	351.55	363.35	345.85	1.16M
November 19, 2025	365	354.6	354.6	365	351	751,583
November 18, 2025	361	364.8	364.8	370	354.9	1.05M
November 17, 2025	350.45	361.4	361.4	366.5	343.05	2.68M
November 14, 2025	350	346.85	346.85	354.8	343.55	838,221
November 13, 2025	356	344.8	344.8	372.5	334	4.62M
November 12, 2025	347.9	353	353	353.8	347.9	392,051
November 11, 2025	350.8	346.75	346.75	352.95	342.5	507,382
November 10, 2025	357	349.8	349.8	357.5	337.1	641,362
November 07, 2025	347.6	352	352	354.9	342.3	530,718
November 06, 2025	360.2	348.85	348.85	362.1	346.2	703,541
November 04, 2025	357.1	359.1	359.1	369.9	355.55	990,351
November 03, 2025	355.85	357.7	357.7	362	352.5	763,929
October 31, 2025	354.5	355.85	355.85	359.9	350.5	446,592
October 30, 2025	350	354.25	354.25	373.2	348	1.5M
October 29, 2025	350	349.55	349.55	353.25	346.45	413,163
October 28, 2025	355.1	349.8	349.8	356.9	348	879,984
October 27, 2025	370	359.15	359.15	370.05	356.5	765,517
October 24, 2025	373.8	365.6	365.6	375.2	359.3	924,175
October 23, 2025	360	372	372	375.45	342.4	4.13M
October 21, 2025	355	362.45	362.45	367	355	979,979
October 20, 2025	334.1	353.25	353.25	357.7	334	2.48M
October 17, 2025	327	334.1	334.1	339.7	327	879,447
October 16, 2025	325.95	326.4	326.4	334.8	323	719,433
October 15, 2025	325.1	325.05	325.05	329.5	320.4	702,098
October 14, 2025	337.8	324.55	324.55	342.05	322	1.09M
October 13, 2025	339.25	337.75	337.75	344.3	328.1	1.98M
October 10, 2025	338	342.65	342.65	346.3	330.4	2.41M
October 09, 2025	315.4	337	337	339.9	313.35	3.42M
October 08, 2025	300	313.05	313.05	322.9	299.9	3.93M
October 07, 2025	283	297.35	297.35	302.6	280	1.64M
October 06, 2025	287	282.4	282.4	287.6	277	389,270
October 03, 2025	279.95	284.45	284.45	289.7	275.8	1.04M
October 01, 2025	262	276.7	276.7	278.15	260.85	619,649
September 30, 2025	268.8	263.25	263.25	269.9	259	519,064
September 29, 2025	275	266.55	266.55	278	264.5	862,566
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

Sky Gold Limited (SKYGOLD.NS) NSE