Sky Gold Limited (SKYGOLD.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:27PM IST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 1,565.00 | 1,643.50 | 1,517.00 | 1,641.55 | 1,641.55 | 18,185 |
| 27 June 2024 | 1,670.00 | 1,670.00 | 1,565.25 | 1,565.25 | 1,565.25 | 9,565 |
| 26 June 2024 | 1,588.00 | 1,687.00 | 1,533.60 | 1,647.60 | 1,647.60 | 13,404 |
| 25 June 2024 | 1,615.75 | 1,615.75 | 1,540.00 | 1,614.30 | 1,614.30 | 46,918 |
| 24 June 2024 | 1,537.00 | 1,538.85 | 1,537.00 | 1,538.85 | 1,538.85 | 2,739 |
| 21 June 2024 | 1,465.60 | 1,465.60 | 1,400.00 | 1,465.60 | 1,465.60 | 6,450 |
| 20 June 2024 | 1,330.00 | 1,395.85 | 1,300.05 | 1,395.85 | 1,395.85 | 9,677 |
| 19 June 2024 | 1,305.00 | 1,340.00 | 1,265.85 | 1,329.40 | 1,329.40 | 1,067 |
| 18 June 2024 | 1,364.35 | 1,370.00 | 1,300.00 | 1,302.60 | 1,302.60 | 5,215 |
| 14 June 2024 | 1,273.95 | 1,337.60 | 1,272.00 | 1,337.60 | 1,337.60 | 7,298 |
| 13 June 2024 | 1,200.00 | 1,273.95 | 1,176.00 | 1,273.95 | 1,273.95 | 8,184 |
| 12 June 2024 | 1,232.15 | 1,299.00 | 1,205.50 | 1,213.30 | 1,213.30 | 1,479 |
| 11 June 2024 | 1,299.00 | 1,299.00 | 1,230.05 | 1,238.00 | 1,238.00 | 1,955 |
| 10 June 2024 | 1,258.00 | 1,319.00 | 1,257.00 | 1,280.00 | 1,280.00 | 1,495 |
| 07 June 2024 | 1,216.20 | 1,298.00 | 1,210.00 | 1,258.10 | 1,258.10 | 1,117 |
| 06 June 2024 | 1,160.00 | 1,242.00 | 1,160.00 | 1,239.85 | 1,239.85 | 760 |
| 05 June 2024 | 1,090.00 | 1,203.60 | 1,090.00 | 1,183.20 | 1,183.20 | 1,731 |
| 04 June 2024 | 1,190.00 | 1,190.00 | 1,146.30 | 1,146.30 | 1,146.30 | 2,062 |
| 03 June 2024 | 1,190.00 | 1,234.55 | 1,125.25 | 1,206.60 | 1,206.60 | 17,206 |
| 31 May 2024 | 1,228.00 | 1,228.00 | 1,174.15 | 1,175.80 | 1,175.80 | 4,594 |
| 30 May 2024 | 1,214.30 | 1,249.95 | 1,150.00 | 1,235.90 | 1,235.90 | 19,123 |
| 29 May 2024 | 1,128.00 | 1,197.30 | 1,090.00 | 1,190.45 | 1,190.45 | 4,967 |
| 28 May 2024 | 1,167.00 | 1,176.30 | 1,140.30 | 1,140.30 | 1,140.30 | 2,319 |
| 27 May 2024 | 1,175.05 | 1,230.00 | 1,170.00 | 1,200.30 | 1,200.30 | 1,126 |
| 24 May 2024 | 1,228.95 | 1,234.45 | 1,180.00 | 1,200.15 | 1,200.15 | 4,450 |
| 23 May 2024 | 1,249.00 | 1,249.00 | 1,190.00 | 1,224.25 | 1,224.25 | 619 |
| 22 May 2024 | 1,240.00 | 1,240.00 | 1,200.00 | 1,206.05 | 1,206.05 | 3,976 |
| 21 May 2024 | 1,224.55 | 1,265.00 | 1,224.55 | 1,254.80 | 1,254.80 | 2,677 |
| 17 May 2024 | 1,281.00 | 1,282.00 | 1,252.15 | 1,259.95 | 1,259.95 | 1,946 |
| 16 May 2024 | 1,260.00 | 1,288.00 | 1,250.05 | 1,269.70 | 1,269.70 | 1,907 |
| 15 May 2024 | 1,201.00 | 1,294.00 | 1,201.00 | 1,262.70 | 1,262.70 | 6,851 |
| 14 May 2024 | 1,247.95 | 1,255.00 | 1,220.70 | 1,251.95 | 1,251.95 | 552 |
| 13 May 2024 | 1,165.05 | 1,214.00 | 1,160.40 | 1,196.00 | 1,196.00 | 3,732 |
| 10 May 2024 | 1,229.90 | 1,232.15 | 1,194.40 | 1,221.45 | 1,221.45 | 3,509 |
| 09 May 2024 | 1,356.50 | 1,356.50 | 1,257.25 | 1,257.25 | 1,257.25 | 2,143 |
| 08 May 2024 | 1,389.00 | 1,389.00 | 1,323.35 | 1,323.40 | 1,323.40 | 9,592 |
| 07 May 2024 | 1,392.00 | 1,392.95 | 1,330.00 | 1,392.95 | 1,392.95 | 9,659 |
| 06 May 2024 | 1,301.00 | 1,326.65 | 1,235.00 | 1,326.65 | 1,326.65 | 4,859 |
| 03 May 2024 | 1,314.20 | 1,314.20 | 1,210.00 | 1,263.50 | 1,263.50 | 5,239 |
| 02 May 2024 | 1,251.65 | 1,251.65 | 1,251.65 | 1,251.65 | 1,251.65 | 858 |
| 30 Apr 2024 | 1,185.00 | 1,192.05 | 1,158.05 | 1,192.05 | 1,192.05 | 1,266 |
| 29 Apr 2024 | 1,059.65 | 1,135.30 | 1,059.65 | 1,135.30 | 1,135.30 | 1,857 |
| 26 Apr 2024 | 1,126.60 | 1,126.60 | 1,070.10 | 1,081.25 | 1,081.25 | 1,031 |
| 25 Apr 2024 | 1,054.95 | 1,097.70 | 1,054.15 | 1,086.50 | 1,086.50 | 3,335 |
| 24 Apr 2024 | 1,066.00 | 1,066.00 | 1,030.45 | 1,058.90 | 1,058.90 | 583 |
| 23 Apr 2024 | 1,011.05 | 1,079.00 | 1,011.05 | 1,040.00 | 1,040.00 | 3,351 |
| 22 Apr 2024 | 1,060.00 | 1,088.95 | 1,040.00 | 1,042.45 | 1,042.45 | 2,050 |
| 19 Apr 2024 | 1,074.00 | 1,090.00 | 1,045.00 | 1,074.40 | 1,074.40 | 1,659 |
| 18 Apr 2024 | 1,128.00 | 1,128.00 | 1,060.00 | 1,075.15 | 1,075.15 | 1,765 |
| 16 Apr 2024 | 1,085.00 | 1,098.00 | 1,052.15 | 1,081.15 | 1,081.15 | 950 |
| 15 Apr 2024 | 1,089.95 | 1,114.00 | 1,058.55 | 1,082.55 | 1,082.55 | 3,115 |
| 12 Apr 2024 | 1,128.00 | 1,170.00 | 1,100.00 | 1,114.25 | 1,114.25 | 1,308 |
| 10 Apr 2024 | 1,095.95 | 1,131.00 | 1,042.00 | 1,128.30 | 1,128.30 | 4,283 |
| 09 Apr 2024 | 1,130.00 | 1,130.00 | 1,085.00 | 1,095.95 | 1,095.95 | 970 |
| 08 Apr 2024 | 1,169.95 | 1,169.95 | 1,088.00 | 1,125.50 | 1,125.50 | 1,256 |
| 05 Apr 2024 | 1,156.55 | 1,156.55 | 1,125.00 | 1,144.65 | 1,144.65 | 4,622 |
| 04 Apr 2024 | 1,077.00 | 1,108.60 | 1,077.00 | 1,108.60 | 1,108.60 | 4,807 |
| 03 Apr 2024 | 1,063.95 | 1,063.95 | 1,018.00 | 1,055.85 | 1,055.85 | 393 |
| 02 Apr 2024 | 1,018.55 | 1,018.55 | 1,018.55 | 1,018.55 | 1,018.55 | 102 |
| 01 Apr 2024 | 960.75 | 998.00 | 960.00 | 970.05 | 970.05 | 412 |
| 28 Mar 2024 | 969.05 | 989.90 | 944.00 | 950.70 | 950.70 | 627 |
| 27 Mar 2024 | 989.40 | 990.00 | 935.10 | 950.05 | 950.05 | 879 |
| 26 Mar 2024 | 995.30 | 1,005.35 | 960.55 | 969.25 | 969.25 | 1,992 |
| 22 Mar 2024 | 989.50 | 1,009.80 | 975.00 | 995.20 | 995.20 | 3,967 |
| 21 Mar 2024 | 1,007.95 | 1,007.95 | 960.05 | 976.10 | 976.10 | 3,989 |
| 20 Mar 2024 | 950.00 | 997.00 | 945.00 | 989.50 | 989.50 | 71,514 |
| 19 Mar 2024 | 988.70 | 988.70 | 936.05 | 965.95 | 965.95 | 3,672 |
| 18 Mar 2024 | 982.00 | 999.00 | 951.65 | 969.30 | 969.30 | 2,176 |
| 15 Mar 2024 | 986.00 | 1,033.90 | 986.00 | 1,001.70 | 1,001.70 | 977 |
| 14 Mar 2024 | 920.00 | 995.00 | 902.10 | 984.95 | 984.95 | 47,081 |
| 13 Mar 2024 | 989.40 | 1,020.55 | 949.55 | 949.55 | 949.55 | 2,575 |
| 12 Mar 2024 | 1,040.00 | 1,074.95 | 998.40 | 999.50 | 999.50 | 4,955 |
| 11 Mar 2024 | 1,086.40 | 1,121.40 | 1,040.00 | 1,050.90 | 1,050.90 | 1,520 |
| 07 Mar 2024 | 1,087.05 | 1,107.25 | 1,055.05 | 1,068.75 | 1,068.75 | 608 |
| 06 Mar 2024 | 1,091.90 | 1,091.90 | 1,041.50 | 1,055.00 | 1,055.00 | 1,960 |
| 05 Mar 2024 | 1,124.00 | 1,125.00 | 1,050.05 | 1,096.15 | 1,096.15 | 1,604 |
| 04 Mar 2024 | 1,188.00 | 1,188.00 | 1,090.00 | 1,098.70 | 1,098.70 | 2,133 |
| 01 Mar 2024 | 1,059.90 | 1,092.00 | 1,058.00 | 1,091.85 | 1,091.85 | 5,251 |
| 29 Feb 2024 | 1,066.85 | 1,066.85 | 1,010.00 | 1,040.00 | 1,040.00 | 2,124 |
| 28 Feb 2024 | 1,073.00 | 1,095.00 | 1,033.95 | 1,045.90 | 1,045.90 | 713 |
| 27 Feb 2024 | 1,089.15 | 1,100.00 | 1,050.00 | 1,065.75 | 1,065.75 | 1,876 |
| 26 Feb 2024 | 1,124.75 | 1,124.75 | 1,060.05 | 1,100.00 | 1,100.00 | 364 |
| 23 Feb 2024 | 1,088.05 | 1,113.75 | 1,061.00 | 1,082.40 | 1,082.40 | 448 |
| 22 Feb 2024 | 1,116.00 | 1,116.00 | 1,083.00 | 1,102.35 | 1,102.35 | 2,435 |
| 21 Feb 2024 | 1,139.10 | 1,140.00 | 1,108.00 | 1,116.70 | 1,116.70 | 2,156 |
| 20 Feb 2024 | 1,164.00 | 1,164.00 | 1,120.00 | 1,128.45 | 1,128.45 | 1,511 |
| 19 Feb 2024 | 1,135.00 | 1,142.75 | 1,106.65 | 1,141.60 | 1,141.60 | 765 |
| 16 Feb 2024 | 1,125.35 | 1,125.35 | 1,050.00 | 1,088.35 | 1,088.35 | 1,652 |
| 15 Feb 2024 | 1,071.00 | 1,103.75 | 1,018.20 | 1,103.25 | 1,103.25 | 1,002 |
| 14 Feb 2024 | 1,035.00 | 1,092.85 | 1,008.00 | 1,051.20 | 1,051.20 | 1,214 |
| 13 Feb 2024 | 1,043.05 | 1,120.00 | 1,041.55 | 1,041.55 | 1,041.55 | 4,538 |
| 12 Feb 2024 | 1,067.00 | 1,121.00 | 1,067.00 | 1,096.35 | 1,096.35 | 3,307 |
| 09 Feb 2024 | 1,149.00 | 1,149.00 | 1,060.00 | 1,097.30 | 1,097.30 | 1,170 |
| 08 Feb 2024 | 1,119.45 | 1,150.00 | 1,063.50 | 1,115.75 | 1,115.75 | 5,560 |
| 07 Feb 2024 | 1,110.00 | 1,132.00 | 1,060.00 | 1,119.45 | 1,119.45 | 2,173 |
| 06 Feb 2024 | 1,126.00 | 1,139.95 | 1,055.05 | 1,103.60 | 1,103.60 | 3,691 |
| 05 Feb 2024 | 1,183.00 | 1,183.00 | 1,102.15 | 1,104.85 | 1,104.85 | 2,459 |
| 02 Feb 2024 | 1,166.95 | 1,180.00 | 1,151.05 | 1,160.15 | 1,160.15 | 4,166 |
| 01 Feb 2024 | 1,200.00 | 1,200.00 | 1,139.50 | 1,166.95 | 1,166.95 | 1,097 |
| 31 Jan 2024 | 1,163.00 | 1,200.00 | 1,150.00 | 1,158.90 | 1,158.90 | 4,422 |
| *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.