SKF India Limited (BOM:500472)
India · Delayed Price · Currency is INR 1,604.25
-13.75 (-0.85%)
At close: Mar 11, 2026
SKF India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,639.95 | 1,643.20 | 1,606.60 | 1,618.00 | 1,618.00 | -1.00% | 239,659 |
| Mar 9, 2026 | 1,619.70 | 1,642.10 | 1,580.00 | 1,634.40 | 1,634.40 | 0.02% | 2,429 |
| Mar 6, 2026 | 1,653.70 | 1,670.20 | 1,629.90 | 1,634.10 | 1,634.10 | -1.16% | 2,071 |
| Mar 5, 2026 | 1,663.25 | 1,678.00 | 1,628.05 | 1,653.25 | 1,653.25 | 0.31% | 2,505 |
| Mar 4, 2026 | 1,702.75 | 1,702.75 | 1,645.75 | 1,648.20 | 1,648.20 | -3.20% | 2,136 |
| Mar 2, 2026 | 1,667.55 | 1,731.80 | 1,667.55 | 1,702.75 | 1,702.75 | -2.12% | 2,033 |
| Feb 27, 2026 | 1,799.00 | 1,799.00 | 1,722.60 | 1,739.60 | 1,739.60 | -3.08% | 4,148 |
| Feb 26, 2026 | 1,821.90 | 1,847.05 | 1,776.30 | 1,794.85 | 1,794.85 | -1.47% | 1,494 |
| Feb 25, 2026 | 1,899.25 | 1,899.25 | 1,810.00 | 1,821.70 | 1,821.70 | -3.92% | 10,426 |
| Feb 24, 2026 | 1,797.25 | 1,911.65 | 1,753.00 | 1,895.95 | 1,895.95 | 5.49% | 11,014 |
| Feb 23, 2026 | 1,715.20 | 1,874.35 | 1,699.50 | 1,797.25 | 1,797.25 | 5.18% | 4,519 |
| Feb 20, 2026 | 1,714.35 | 1,714.45 | 1,669.00 | 1,708.70 | 1,708.70 | -0.33% | 1,638 |
| Feb 19, 2026 | 1,703.00 | 1,725.55 | 1,698.40 | 1,714.35 | 1,714.35 | -0.22% | 1,042 |
| Feb 18, 2026 | 1,697.00 | 1,719.95 | 1,675.75 | 1,718.10 | 1,718.10 | 1.29% | 125,377 |
| Feb 17, 2026 | 1,696.95 | 1,700.70 | 1,687.20 | 1,696.30 | 1,696.30 | 0.01% | 468 |
| Feb 16, 2026 | 1,684.35 | 1,698.00 | 1,680.60 | 1,696.15 | 1,696.15 | -0.40% | 857 |
| Feb 13, 2026 | 1,720.60 | 1,724.85 | 1,691.00 | 1,703.00 | 1,703.00 | -1.03% | 203,800 |
| Feb 12, 2026 | 1,783.30 | 1,783.30 | 1,712.80 | 1,720.65 | 1,720.65 | -2.82% | 1,174 |
| Feb 11, 2026 | 1,773.95 | 1,782.55 | 1,743.80 | 1,770.65 | 1,770.65 | 2.01% | 1,037 |
| Feb 10, 2026 | 1,778.00 | 1,778.00 | 1,726.05 | 1,735.75 | 1,735.75 | -0.71% | 973 |
| Feb 9, 2026 | 1,750.40 | 1,780.55 | 1,741.10 | 1,748.20 | 1,748.20 | -0.11% | 960 |
| Feb 6, 2026 | 1,732.70 | 1,766.65 | 1,721.30 | 1,750.20 | 1,750.20 | -0.80% | 1,993 |
| Feb 5, 2026 | 1,792.20 | 1,835.50 | 1,755.00 | 1,764.40 | 1,764.40 | -1.13% | 1,494 |
| Feb 4, 2026 | 1,708.00 | 1,791.70 | 1,708.00 | 1,784.60 | 1,784.60 | 4.34% | 2,916 |
| Feb 3, 2026 | 1,735.00 | 1,766.70 | 1,702.10 | 1,710.30 | 1,710.30 | 2.36% | 1,172 |
| Feb 2, 2026 | 1,656.95 | 1,680.75 | 1,636.85 | 1,670.80 | 1,670.80 | -0.04% | 748 |
| Feb 1, 2026 | 1,685.50 | 1,693.50 | 1,664.85 | 1,671.50 | 1,671.50 | -0.82% | 339 |
| Jan 30, 2026 | 1,661.15 | 1,722.50 | 1,659.00 | 1,685.40 | 1,685.40 | 0.94% | 1,737 |
| Jan 29, 2026 | 1,657.05 | 1,697.75 | 1,657.05 | 1,669.70 | 1,669.70 | -1.14% | 943 |
| Jan 28, 2026 | 1,680.05 | 1,711.00 | 1,679.20 | 1,688.90 | 1,688.90 | 0.56% | 795 |
| Jan 27, 2026 | 1,741.10 | 1,741.10 | 1,664.10 | 1,679.55 | 1,679.55 | -3.53% | 2,743 |
| Jan 23, 2026 | 1,770.55 | 1,770.55 | 1,733.20 | 1,741.00 | 1,741.00 | -1.67% | 1,029 |
| Jan 22, 2026 | 1,769.30 | 1,805.00 | 1,752.25 | 1,770.50 | 1,770.50 | 0.07% | 1,111 |
| Jan 21, 2026 | 1,757.15 | 1,801.75 | 1,740.50 | 1,769.25 | 1,769.25 | -2.19% | 1,993 |
| Jan 20, 2026 | 1,810.00 | 1,830.55 | 1,795.00 | 1,808.80 | 1,808.80 | -1.12% | 2,679 |
| Jan 19, 2026 | 1,868.90 | 1,868.90 | 1,820.00 | 1,829.30 | 1,829.30 | -1.37% | 1,245 |
| Jan 16, 2026 | 1,845.80 | 1,881.05 | 1,844.20 | 1,854.65 | 1,854.65 | -0.28% | 653 |
| Jan 14, 2026 | 1,896.95 | 1,902.00 | 1,848.40 | 1,859.80 | 1,859.80 | -0.91% | 1,372 |
| Jan 13, 2026 | 1,818.15 | 1,890.25 | 1,818.15 | 1,876.90 | 1,876.90 | 2.11% | 1,530 |
| Jan 12, 2026 | 1,805.70 | 1,850.00 | 1,805.70 | 1,838.20 | 1,838.20 | 0.70% | 1,056 |
| Jan 9, 2026 | 1,832.70 | 1,832.70 | 1,790.00 | 1,825.45 | 1,825.45 | -0.40% | 1,006 |
| Jan 8, 2026 | 1,831.40 | 1,839.95 | 1,824.45 | 1,832.70 | 1,832.70 | 0.10% | 1,064 |
| Jan 7, 2026 | 1,815.05 | 1,837.30 | 1,797.00 | 1,830.95 | 1,830.95 | 0.88% | 945 |
| Jan 6, 2026 | 1,829.20 | 1,829.20 | 1,811.00 | 1,815.00 | 1,815.00 | -1.02% | 884 |
| Jan 5, 2026 | 1,856.15 | 1,863.70 | 1,830.00 | 1,833.70 | 1,833.70 | -1.21% | 1,314 |
| Jan 2, 2026 | 1,842.00 | 1,860.00 | 1,832.05 | 1,856.15 | 1,856.15 | -0.15% | 1,251 |
| Jan 1, 2026 | 1,852.95 | 1,866.00 | 1,832.10 | 1,859.00 | 1,859.00 | 0.31% | 3,428 |
| Dec 31, 2025 | 1,853.85 | 1,882.05 | 1,816.00 | 1,853.30 | 1,853.30 | -1.69% | 3,125 |
| Dec 30, 2025 | 1,774.95 | 2,003.45 | 1,744.90 | 1,885.25 | 1,885.25 | 6.17% | 9,016 |
| Dec 29, 2025 | 1,784.25 | 1,784.25 | 1,750.00 | 1,775.65 | 1,775.65 | -0.48% | 3,363 |