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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Sky Gold Limited (SKYGOLD.NS) NSE