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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	366.7	361.25	361.25	370.95	359.3	584,426
February 19, 2026	382	366.7	366.7	387.45	363.1	1.27M
February 18, 2026	371.05	378.4	378.4	380	363.3	1M
February 17, 2026	370	371.05	371.05	383.8	364.8	1.48M
February 16, 2026	372.05	370.85	370.85	383.45	363.8	1.17M
February 13, 2026	368	372.75	372.75	381	361.25	4.12M
February 12, 2026	338.35	368.2	368.2	384	334.2	14.9M
February 11, 2026	330.4	335.3	335.3	339.95	325.9	860,926
February 10, 2026	349.65	328.8	328.8	354.4	325.1	2.13M
February 09, 2026	325.45	349.65	349.65	356.85	324	3.72M
February 06, 2026	311	320.3	320.3	323	304.45	523,332
February 05, 2026	316.15	313.65	313.65	320.75	310.6	442,572
February 04, 2026	324.6	320.75	320.75	326.7	318	262,862
February 03, 2026	318	324.65	324.65	328	310.8	625,845
February 02, 2026	308.5	303.8	303.8	308.5	298.65	355,657
February 01, 2026	301.35	309.15	309.15	312	285	566,396
January 30, 2026	307.3	303.75	303.75	309.1	300.4	422,268
January 29, 2026	314.2	309.6	309.6	315.9	306.25	440,425
January 28, 2026	315.15	313.6	313.6	319.8	311.25	375,703
January 27, 2026	300.05	315.15	315.15	319.9	299.5	848,928
January 23, 2026	313.9	301.5	301.5	316.8	297.95	781,656
January 22, 2026	326	313.25	313.25	326	310.05	463,097
January 21, 2026	326.05	324.45	324.45	330.45	320.1	738,572
January 20, 2026	311.15	326.5	326.5	335	303.5	1.14M
January 19, 2026	317.5	313.65	313.65	324.95	304.8	449,696
January 16, 2026	323	325.6	325.6	327.65	315.5	489,752
January 14, 2026	326.35	324.7	324.7	331.05	320.65	366,539
January 13, 2026	329.2	330.05	330.05	331.75	327.3	285,184
January 12, 2026	333	329.15	329.15	336.05	323.8	697,469
January 09, 2026	335	337.7	337.7	339.25	330.1	619,930
January 08, 2026	351	337	337	358.65	327.8	977,607
January 07, 2026	335.3	348.25	348.25	353.9	333.8	2.49M
January 06, 2026	335.5	334.15	334.15	339	326.6	349,222
January 05, 2026	332.5	335.75	335.75	343.75	331.35	331,973
January 02, 2026	331.5	332.65	332.65	335	329.35	214,706
January 01, 2026	333.65	333.4	333.4	338.4	331.55	136,870
December 31, 2025	332.85	333.65	333.65	335	327.15	275,560
December 30, 2025	329	331.5	331.5	333.85	323.55	284,751
December 29, 2025	333	330.2	330.2	334.35	326.55	499,263
December 26, 2025	330.2	332.95	332.95	336	327.9	240,409
December 24, 2025	331.7	330.25	330.25	334.55	328.2	486,060
December 23, 2025	333.6	333.25	333.25	336.95	330.15	436,193
December 22, 2025	321	332.25	332.25	334.9	320.6	529,057
December 19, 2025	321.6	319.15	319.15	324	316.05	288,118
December 18, 2025	320.1	320.3	320.3	322	316.65	190,609
December 17, 2025	326	320.1	320.1	328	317.25	243,872
December 16, 2025	326.6	324.25	324.25	328.2	321.5	252,956
December 15, 2025	322.05	326.75	326.75	330.5	320.95	237,214
December 12, 2025	319.35	323.05	323.05	325.5	316.8	307,510
December 11, 2025	324	318	318	325.6	315.65	298,519
December 10, 2025	328	326.3	326.3	329.5	322.65	260,882
December 09, 2025	323	327.05	327.05	331	309.9	581,512
December 08, 2025	335.7	324.8	324.8	335.7	318.4	779,896
December 05, 2025	333	336.5	336.5	338.7	327.1	378,634
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

Sky Gold Limited (SKYGOLD.NS) NSE