SKF India Limited (SKFINDIA.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 12:58PM IST. Market open.
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 6,594.85 | 6,739.00 | 6,583.55 | 6,606.25 | 6,606.25 | 13,258 |
| 26 June 2024 | 6,650.95 | 6,709.90 | 6,550.00 | 6,570.00 | 6,570.00 | 26,135 |
| 25 June 2024 | 6,762.40 | 6,785.95 | 6,600.00 | 6,612.80 | 6,612.80 | 25,183 |
| 24 June 2024 | 6,850.00 | 6,850.05 | 6,670.10 | 6,683.00 | 6,683.00 | 33,853 |
| 21 June 2024 | 6,782.00 | 6,842.95 | 6,665.00 | 6,795.70 | 6,795.70 | 48,175 |
| 20 June 2024 | 6,780.00 | 6,862.90 | 6,650.00 | 6,743.40 | 6,743.40 | 55,052 |
| 19 June 2024 | 6,861.20 | 6,979.25 | 6,612.00 | 6,711.45 | 6,711.45 | 94,400 |
| 18 June 2024 | 6,960.00 | 7,350.00 | 6,672.10 | 6,783.20 | 6,783.20 | 244,737 |
| 14 June 2024 | 6,210.00 | 6,983.60 | 6,210.00 | 6,921.20 | 6,921.20 | 409,489 |
| 13 June 2024 | 6,314.00 | 6,319.90 | 6,181.00 | 6,199.40 | 6,199.40 | 113,017 |
| 12 June 2024 | 6,170.00 | 6,373.00 | 6,113.00 | 6,237.80 | 6,237.80 | 115,084 |
| 11 June 2024 | 6,219.00 | 6,375.80 | 6,151.50 | 6,165.65 | 6,165.65 | 21,299 |
| 10 June 2024 | 6,247.00 | 6,247.00 | 6,132.60 | 6,191.50 | 6,191.50 | 12,225 |
| 07 June 2024 | 6,150.00 | 6,250.00 | 6,103.55 | 6,175.00 | 6,175.00 | 16,883 |
| 06 June 2024 | 6,111.40 | 6,187.00 | 6,040.00 | 6,090.65 | 6,090.65 | 33,645 |
| 05 June 2024 | 5,900.00 | 6,125.00 | 5,572.65 | 6,079.40 | 6,079.40 | 58,412 |
| 04 June 2024 | 6,109.35 | 6,121.00 | 5,544.30 | 5,814.95 | 5,814.95 | 51,184 |
| 03 June 2024 | 6,200.00 | 6,200.00 | 5,997.65 | 6,077.45 | 6,077.45 | 26,611 |
| 31 May 2024 | 5,981.35 | 6,136.80 | 5,914.40 | 5,987.70 | 5,987.70 | 58,424 |
| 30 May 2024 | 6,269.95 | 6,299.95 | 5,900.00 | 5,989.55 | 5,989.55 | 54,393 |
| 29 May 2024 | 6,161.00 | 6,374.00 | 6,070.55 | 6,277.40 | 6,277.40 | 72,671 |
| 28 May 2024 | 6,110.00 | 6,273.85 | 6,055.20 | 6,161.85 | 6,161.85 | 54,021 |
| 27 May 2024 | 6,265.00 | 6,270.00 | 6,042.00 | 6,111.75 | 6,111.75 | 48,065 |
| 24 May 2024 | 6,143.55 | 6,380.00 | 6,126.00 | 6,268.80 | 6,268.80 | 88,214 |
| 23 May 2024 | 5,994.00 | 6,225.00 | 5,891.15 | 6,142.90 | 6,142.90 | 48,670 |
| 22 May 2024 | 5,990.00 | 6,151.20 | 5,928.35 | 5,979.00 | 5,979.00 | 104,730 |
| 21 May 2024 | 6,170.00 | 6,339.85 | 5,926.60 | 6,004.00 | 6,004.00 | 128,463 |
| 17 May 2024 | 5,710.70 | 6,090.00 | 5,641.05 | 5,985.15 | 5,985.15 | 213,683 |
| 16 May 2024 | 5,345.00 | 5,849.00 | 5,330.60 | 5,659.50 | 5,659.50 | 334,780 |
| 15 May 2024 | 5,049.00 | 5,375.00 | 5,049.00 | 5,328.75 | 5,328.75 | 154,875 |
| 14 May 2024 | 5,080.00 | 5,103.00 | 4,981.50 | 5,003.55 | 5,003.55 | 57,403 |
| 13 May 2024 | 5,015.00 | 5,190.00 | 5,015.00 | 5,063.40 | 5,063.40 | 86,394 |
| 10 May 2024 | 4,950.00 | 5,121.95 | 4,914.05 | 4,996.40 | 4,996.40 | 157,271 |
| 09 May 2024 | 5,100.00 | 5,100.00 | 4,841.40 | 4,948.65 | 4,948.65 | 801,685 |
| 08 May 2024 | 4,660.00 | 4,676.85 | 4,562.00 | 4,571.45 | 4,571.45 | 16,819 |
| 07 May 2024 | 4,673.40 | 4,710.95 | 4,591.00 | 4,632.65 | 4,632.65 | 61,629 |
| 06 May 2024 | 4,675.00 | 4,690.00 | 4,612.15 | 4,656.75 | 4,656.75 | 81,392 |
| 03 May 2024 | 4,739.70 | 4,754.95 | 4,615.85 | 4,631.20 | 4,631.20 | 17,969 |
| 02 May 2024 | 4,645.00 | 4,790.00 | 4,625.05 | 4,714.85 | 4,714.85 | 152,289 |
| 30 Apr 2024 | 4,559.65 | 4,699.75 | 4,556.10 | 4,626.55 | 4,626.55 | 21,062 |
| 29 Apr 2024 | 4,600.10 | 4,618.10 | 4,527.45 | 4,541.30 | 4,541.30 | 16,541 |
| 26 Apr 2024 | 4,679.05 | 4,692.40 | 4,562.00 | 4,599.55 | 4,599.55 | 16,831 |
| 25 Apr 2024 | 4,654.00 | 4,815.20 | 4,624.10 | 4,669.05 | 4,669.05 | 25,895 |
| 24 Apr 2024 | 4,639.40 | 4,639.40 | 4,600.00 | 4,620.35 | 4,620.35 | 8,281 |
| 23 Apr 2024 | 4,587.15 | 4,633.70 | 4,561.50 | 4,605.20 | 4,605.20 | 7,622 |
| 22 Apr 2024 | 4,596.70 | 4,639.45 | 4,451.00 | 4,573.30 | 4,573.30 | 20,776 |
| 19 Apr 2024 | 4,570.00 | 4,622.80 | 4,465.05 | 4,585.40 | 4,585.40 | 52,059 |
| 18 Apr 2024 | 4,480.05 | 4,625.00 | 4,465.95 | 4,594.50 | 4,594.50 | 38,239 |
| 16 Apr 2024 | 4,549.95 | 4,554.95 | 4,448.00 | 4,457.70 | 4,457.70 | 12,331 |
| 15 Apr 2024 | 4,620.00 | 4,630.00 | 4,529.20 | 4,556.95 | 4,556.95 | 16,073 |
| 12 Apr 2024 | 4,560.00 | 4,779.00 | 4,560.00 | 4,627.30 | 4,627.30 | 82,918 |
| 10 Apr 2024 | 4,525.00 | 4,565.00 | 4,507.30 | 4,553.95 | 4,553.95 | 8,801 |
| 09 Apr 2024 | 4,497.65 | 4,549.90 | 4,497.65 | 4,524.10 | 4,524.10 | 12,741 |
| 08 Apr 2024 | 4,535.00 | 4,535.00 | 4,486.00 | 4,497.65 | 4,497.65 | 7,228 |
| 05 Apr 2024 | 4,518.85 | 4,560.00 | 4,473.40 | 4,513.85 | 4,513.85 | 26,070 |
| 04 Apr 2024 | 4,441.30 | 4,547.90 | 4,413.05 | 4,500.25 | 4,500.25 | 19,970 |
| 03 Apr 2024 | 4,409.60 | 4,442.45 | 4,378.10 | 4,419.20 | 4,419.20 | 8,149 |
| 02 Apr 2024 | 4,399.00 | 4,489.90 | 4,357.55 | 4,400.85 | 4,400.85 | 23,016 |
| 01 Apr 2024 | 4,180.45 | 4,390.00 | 4,180.00 | 4,374.50 | 4,374.50 | 34,688 |
| 28 Mar 2024 | 4,165.90 | 4,187.80 | 4,114.90 | 4,158.65 | 4,158.65 | 57,728 |
| 27 Mar 2024 | 4,186.70 | 4,237.95 | 4,143.35 | 4,165.90 | 4,165.90 | 45,143 |
| 26 Mar 2024 | 4,130.00 | 4,280.00 | 4,130.00 | 4,167.20 | 4,167.20 | 80,980 |
| 22 Mar 2024 | 4,285.75 | 4,307.60 | 4,236.00 | 4,264.00 | 4,264.00 | 39,849 |
| 21 Mar 2024 | 4,300.00 | 4,310.00 | 4,245.00 | 4,272.95 | 4,272.95 | 84,515 |
| 20 Mar 2024 | 4,280.00 | 4,318.90 | 4,205.05 | 4,283.20 | 4,283.20 | 25,739 |
| 19 Mar 2024 | 4,203.00 | 4,300.00 | 4,203.00 | 4,282.85 | 4,282.85 | 11,229 |
| 18 Mar 2024 | 4,230.80 | 4,269.95 | 4,179.90 | 4,239.75 | 4,239.75 | 160,862 |
| 15 Mar 2024 | 4,161.70 | 4,388.00 | 4,140.05 | 4,239.90 | 4,239.90 | 101,679 |
| 14 Mar 2024 | 4,090.00 | 4,183.70 | 4,050.70 | 4,139.95 | 4,139.95 | 39,954 |
| 13 Mar 2024 | 4,230.55 | 4,230.55 | 4,024.50 | 4,092.50 | 4,092.50 | 161,987 |
| 12 Mar 2024 | 4,183.25 | 4,217.40 | 4,137.00 | 4,147.45 | 4,147.45 | 46,876 |
| 11 Mar 2024 | 4,364.30 | 4,400.00 | 4,170.00 | 4,177.60 | 4,177.60 | 39,842 |
| 07 Mar 2024 | 4,418.60 | 4,425.00 | 4,315.00 | 4,341.45 | 4,341.45 | 17,808 |
| 06 Mar 2024 | 4,489.00 | 4,509.40 | 4,389.95 | 4,395.50 | 4,395.50 | 25,651 |
| 05 Mar 2024 | 4,605.60 | 4,605.60 | 4,482.55 | 4,488.75 | 4,488.75 | 11,693 |
| 04 Mar 2024 | 4,700.00 | 4,700.00 | 4,570.00 | 4,581.50 | 4,581.50 | 8,335 |
| 01 Mar 2024 | 4,720.00 | 4,720.00 | 4,640.00 | 4,704.00 | 4,704.00 | 22,475 |
| 29 Feb 2024 | 4,488.20 | 4,820.00 | 4,488.20 | 4,722.95 | 4,722.95 | 60,672 |
| 28 Feb 2024 | 4,550.00 | 4,550.00 | 4,491.00 | 4,529.00 | 4,529.00 | 10,681 |
| 27 Feb 2024 | 4,505.70 | 4,548.15 | 4,485.00 | 4,525.65 | 4,525.65 | 9,699 |
| 26 Feb 2024 | 4,532.00 | 4,554.90 | 4,491.05 | 4,505.70 | 4,505.70 | 64,719 |
| 23 Feb 2024 | 4,543.60 | 4,554.90 | 4,495.00 | 4,532.95 | 4,532.95 | 9,679 |
| 22 Feb 2024 | 4,581.20 | 4,581.20 | 4,470.10 | 4,519.85 | 4,519.85 | 14,484 |
| 21 Feb 2024 | 4,503.40 | 4,585.45 | 4,486.30 | 4,557.20 | 4,557.20 | 26,335 |
| 20 Feb 2024 | 4,431.90 | 4,505.00 | 4,425.05 | 4,480.95 | 4,480.95 | 24,367 |
| 19 Feb 2024 | 4,531.95 | 4,531.95 | 4,387.90 | 4,408.65 | 4,408.65 | 68,417 |
| 16 Feb 2024 | 4,514.00 | 4,599.00 | 4,450.00 | 4,531.90 | 4,531.90 | 254,723 |
| 15 Feb 2024 | 4,575.00 | 4,575.00 | 4,462.00 | 4,513.10 | 4,513.10 | 23,080 |
| 14 Feb 2024 | 4,455.00 | 4,569.15 | 4,371.05 | 4,538.10 | 4,538.10 | 26,930 |
| 13 Feb 2024 | 4,450.00 | 4,525.95 | 4,419.50 | 4,474.95 | 4,474.95 | 24,305 |
| 12 Feb 2024 | 4,541.00 | 4,575.00 | 4,421.00 | 4,466.20 | 4,466.20 | 33,100 |
| 09 Feb 2024 | 4,753.00 | 4,775.00 | 4,485.00 | 4,518.75 | 4,518.75 | 77,853 |
| 08 Feb 2024 | 4,745.30 | 4,745.30 | 4,640.85 | 4,691.20 | 4,691.20 | 35,128 |
| 07 Feb 2024 | 4,660.90 | 4,741.55 | 4,640.00 | 4,720.45 | 4,720.45 | 50,937 |
| 06 Feb 2024 | 4,555.95 | 4,646.25 | 4,555.95 | 4,628.40 | 4,628.40 | 44,773 |
| 05 Feb 2024 | 4,568.05 | 4,579.00 | 4,526.00 | 4,550.30 | 4,550.30 | 14,399 |
| 02 Feb 2024 | 4,615.05 | 4,675.00 | 4,509.95 | 4,549.25 | 4,549.25 | 14,649 |
| 01 Feb 2024 | 4,691.50 | 4,715.05 | 4,581.10 | 4,592.20 | 4,592.20 | 134,013 |
| 31 Jan 2024 | 4,660.00 | 4,726.55 | 4,650.95 | 4,691.85 | 4,691.85 | 28,113 |
| 30 Jan 2024 | 4,642.30 | 4,746.95 | 4,616.15 | 4,650.95 | 4,650.95 | 43,159 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.