Sportking India Limited - SPORTKING.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	91.9	89.73	89.73	91.9	88.91	67,640
December 04, 2025	90.1	91.12	91.12	91.96	90.1	56,811
December 03, 2025	91.9	90.85	90.85	91.9	90.17	68,408
December 02, 2025	92.5	91.85	91.85	93.11	91.28	121,522
December 01, 2025	94.4	93.19	93.19	95.99	93	67,770
November 28, 2025	94	94.34	94.34	95.55	93.82	76,289
November 27, 2025	97.98	95.21	95.21	97.98	94.32	95,071
November 26, 2025	96.25	97.4	97.4	99.8	94.33	100,153
November 25, 2025	93	93.54	93.54	94.4	91.1	106,016
November 24, 2025	96.1	92.65	92.65	96.11	90.71	98,930
November 21, 2025	99.67	96.22	96.22	99.67	95.51	82,868
November 19, 2025	100.99	99.81	99.81	102.5	98.75	64,738
November 18, 2025	100	99.97	99.97	101.42	98.42	116,412
November 17, 2025	104	100.42	100.42	104.48	100	75,442
November 14, 2025	98.98	102.24	102.24	103.8	98.5	62,010
November 13, 2025	103	100.28	100.28	103	100.25	49,959
November 12, 2025	102.5	102.41	102.41	105	100.87	152,961
November 11, 2025	100.1	102.86	102.86	103.45	98.25	221,552
November 10, 2025	97.2	99.01	99.01	101.5	97	91,187
November 07, 2025	98.01	97.85	97.85	98.75	97.15	52,075
November 06, 2025	99.32	98.39	98.39	101.29	98	81,880
November 04, 2025	99	99.32	99.32	100	98.79	33,086
November 03, 2025	98.21	99.03	99.03	99.99	98.21	41,062
October 31, 2025	99.79	99.5	99.5	100.06	98.8	33,382
October 30, 2025	99.37	99.79	99.79	100.7	98.5	109,834
October 29, 2025	101.2	99.39	99.39	103	99.05	167,569
October 28, 2025	103	100.21	100.21	103	99.5	217,448
October 27, 2025	102	102.43	102.43	103.28	101	69,948
October 24, 2025	103.93	102.1	102.1	103.93	101.62	74,074
October 23, 2025	101	103.94	103.94	106.75	101	1.77M
October 21, 2025	96.99	96.56	96.56	97	95.42	25,861
October 20, 2025	96	96.28	96.28	96.99	94.35	57,935
October 17, 2025	97.6	95.39	95.39	97.6	94.86	52,988
October 16, 2025	97	96.62	96.62	98.99	96.3	57,905
October 15, 2025	96.8	95.95	95.95	96.8	95.6	63,842
October 14, 2025	97.63	95.8	95.8	98.88	95	119,996
October 13, 2025	99.92	97.62	97.62	100.19	97.4	108,208
October 10, 2025	100	99.92	99.92	102.78	99.51	112,574
October 09, 2025	100.35	99.55	99.55	101.14	99	67,107
October 08, 2025	103	100.35	100.35	105.52	100	117,188
October 07, 2025	104.99	101.95	101.95	105.83	101.5	75,279
October 06, 2025	106	104.55	104.55	106.3	103.15	89,076
October 03, 2025	102.5	105.24	105.24	106.97	102.03	98,423
October 01, 2025	98.02	101.51	101.51	105	97.49	140,477
September 30, 2025	98.34	98.01	98.01	100	97.05	103,086
September 29, 2025	102	98.34	98.34	103.51	96.98	234,422
September 26, 2025	107.32	101.02	101.02	107.32	99.6	253,425
September 25, 2025	109.36	107.32	107.32	110.45	104.2	166,542
September 24, 2025	109	109.38	109.38	110.99	108.81	80,295
September 23, 2025	110	110.1	110.1	111.39	108.8	78,440
September 22, 2025	109.95	109.28	109.28	110.11	108.81	61,667
September 19, 2025	108.5	109.63	109.63	111	108	273,757
September 18, 2025	110	108.26	108.26	110	107.53	89,761
September 17, 2025	109.99	109.38	109.38	111.41	108.57	136,210
September 16, 2025	109.46	109.66	109.66	110.01	108.85	65,468
September 15, 2025	108.65	109.19	109.19	109.89	108.46	100,654
September 12, 2025	109.4	109.35	109.35	110.39	109	76,480
September 11, 2025	111.18	109.35	109.35	111.89	109	88,526
September 10, 2025	108.75	110.78	110.78	113.99	108.1	183,917
September 09, 2025	108.7	107.8	107.8	109.79	107.35	49,990

Sportking India Limited (SPORTKING.NS) NSE