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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	119.4	118.3	118.3	121.13	117	191,287
February 19, 2026	116.5	119.4	119.4	120.4	116.5	320,898
February 18, 2026	114.6	116.53	116.53	120.85	114.6	547,281
February 17, 2026	111	114.54	114.54	115.9	110.55	300,076
February 16, 2026	108.79	110.29	110.29	111	108.48	124,290
February 13, 2026	109.58	108.79	108.79	114.5	107.01	310,864
February 12, 2026	108.3	109.58	109.58	113.99	106.05	273,828
February 11, 2026	107.98	109.2	109.2	110.3	104.98	216,221
February 10, 2026	116	108.56	108.56	116.01	107	408,726
February 09, 2026	106	113.53	113.53	117.5	103.31	955,065
February 06, 2026	103.1	102.01	102.01	104	99.51	92,218
February 05, 2026	108.2	104.64	104.64	109	103.27	221,285
February 04, 2026	98.4	107.14	107.14	111.74	97.33	796,164
February 03, 2026	105	100.13	100.13	105	96.39	468,463
February 02, 2026	91.05	92	92	93.66	88.86	70,636
February 01, 2026	90.05	90.99	90.99	98.43	90	251,917
January 30, 2026	87.52	90.12	90.12	90.5	85.81	172,721
January 29, 2026	84.02	88.33	88.33	90.25	84.02	112,712
January 28, 2026	84	84.07	84.07	84.59	82.6	37,917
January 27, 2026	82	82.46	82.46	84.75	80.22	109,926
January 23, 2026	81	81.37	81.37	84.25	81	60,607
January 22, 2026	80.2	82.01	82.01	84	80.2	55,988
January 21, 2026	81	79.69	79.69	81.49	78.17	74,450
January 20, 2026	80	81.81	81.81	82.9	80	94,717
January 19, 2026	84.47	81.48	81.48	84.48	79.39	169,827
January 16, 2026	86.9	84.37	84.37	86.99	84.33	26,166
January 14, 2026	84.85	85.36	85.36	86.99	83.79	34,276
January 13, 2026	85	85	85	87.25	83.92	65,393
January 12, 2026	83.61	83.66	83.66	85.01	80.25	129,451
January 09, 2026	84.79	83.61	83.61	85.5	82.8	56,744
January 08, 2026	88	84.97	84.97	88	84.7	47,996
January 07, 2026	87.99	87.45	87.45	87.99	86.59	37,187
January 06, 2026	87.8	86.55	86.55	87.97	85.68	36,759
January 05, 2026	87.8	86.65	86.65	88.04	86.4	58,435
January 02, 2026	87.38	87.06	87.06	88.98	86.52	81,076
January 01, 2026	87.8	87.38	87.38	88.45	87.01	62,370
December 31, 2025	86.12	87.19	87.19	88.67	86.12	95,928
December 30, 2025	87	86.42	86.42	88.2	85	66,719
December 29, 2025	90.69	87.52	87.52	90.7	87.1	107,408
December 26, 2025	91	89.77	89.77	91	89.26	53,339
December 24, 2025	90.87	90.06	90.06	91.78	89.84	25,285
December 23, 2025	91.9	90.87	90.87	91.9	90.02	43,017
December 22, 2025	92.01	91.02	91.02	93.71	90.25	55,907
December 19, 2025	86.88	92.08	92.08	93	86.85	149,575
December 18, 2025	88	86.88	86.88	88.61	86.4	24,481
December 17, 2025	88.01	88.06	88.06	90	87	41,089
December 16, 2025	88.88	88.38	88.38	88.88	87.21	49,931
December 15, 2025	90.6	88.01	88.01	90.6	87.5	79,143
December 12, 2025	89.6	89.75	89.75	90.72	88.91	71,448
December 11, 2025	89.36	88.79	88.79	89.65	86.71	49,290
December 10, 2025	87.68	88.97	88.97	89.5	87.22	42,094
December 09, 2025	85.2	87.11	87.11	88.11	84.19	104,024
December 08, 2025	89.94	86.48	86.48	90.08	85	129,673
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

Sportking India Limited (SPORTKING.NS) NSE