SKF India Limited (BOM:500472)
India · Delayed Price · Currency is INR 1,769.25
-39.55 (-2.19%)
At close: Jan 21, 2026
SKF India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 1,783.20 | 1,805.45 | 1,771.00 | 1,784.25 | 1,784.25 | -0.41% | 3,239 |
| Dec 24, 2025 | 1,799.65 | 1,801.05 | 1,768.45 | 1,791.55 | 1,791.55 | 1.32% | 4,436 |
| Dec 23, 2025 | 1,776.30 | 1,788.20 | 1,762.10 | 1,768.20 | 1,768.20 | -0.45% | 1,720 |
| Dec 22, 2025 | 1,781.10 | 1,801.10 | 1,751.20 | 1,776.25 | 1,776.25 | 1.62% | 2,438 |
| Dec 19, 2025 | 1,766.35 | 1,775.30 | 1,724.05 | 1,747.95 | 1,747.95 | -0.98% | 3,570 |
| Dec 18, 2025 | 1,797.60 | 1,797.60 | 1,761.00 | 1,765.25 | 1,765.25 | -2.09% | 2,011 |
| Dec 17, 2025 | 1,794.00 | 1,809.90 | 1,790.00 | 1,802.90 | 1,802.90 | 0.57% | 1,775 |
| Dec 16, 2025 | 1,784.00 | 1,801.80 | 1,777.35 | 1,792.70 | 1,792.70 | -0.15% | 1,409 |
| Dec 15, 2025 | 1,800.35 | 1,819.80 | 1,788.00 | 1,795.35 | 1,795.35 | -1.42% | 3,392 |
| Dec 12, 2025 | 1,807.15 | 1,827.90 | 1,807.15 | 1,821.25 | 1,821.25 | 0.87% | 3,431 |
| Dec 11, 2025 | 1,805.55 | 1,812.70 | 1,788.70 | 1,805.55 | 1,805.55 | 0.03% | 650 |
| Dec 10, 2025 | 1,847.75 | 1,860.00 | 1,791.95 | 1,805.00 | 1,805.00 | -0.39% | 5,531 |
| Dec 9, 2025 | 1,800.05 | 1,826.20 | 1,784.90 | 1,812.10 | 1,812.10 | 0.12% | 109,151 |
| Dec 8, 2025 | 1,864.05 | 1,881.70 | 1,796.05 | 1,809.90 | 1,809.90 | -3.59% | 2,518 |
| Dec 5, 2025 | 1,899.00 | 1,900.00 | 1,861.05 | 1,877.25 | 1,877.25 | -0.77% | 3,034 |
| Dec 4, 2025 | 1,969.25 | 1,969.25 | 1,885.70 | 1,891.90 | 1,891.90 | -2.37% | 1,888 |
| Dec 3, 2025 | 1,933.95 | 1,956.85 | 1,922.00 | 1,937.75 | 1,937.75 | -0.53% | 998 |
| Dec 2, 2025 | 1,962.05 | 1,962.05 | 1,935.05 | 1,948.05 | 1,948.05 | 0.10% | 1,882 |
| Dec 1, 2025 | 1,915.40 | 1,960.90 | 1,915.40 | 1,946.15 | 1,946.15 | 1.61% | 3,092 |
| Nov 28, 2025 | 1,958.95 | 1,958.95 | 1,911.20 | 1,915.35 | 1,915.35 | -1.32% | 2,321 |
| Nov 27, 2025 | 1,953.10 | 1,953.10 | 1,929.00 | 1,940.95 | 1,940.95 | -0.44% | 891 |
| Nov 26, 2025 | 1,946.00 | 1,959.40 | 1,938.00 | 1,949.50 | 1,949.50 | -0.16% | 2,637 |
| Nov 25, 2025 | 1,960.10 | 1,971.10 | 1,942.00 | 1,952.65 | 1,952.65 | -0.35% | 1,053 |
| Nov 24, 2025 | 1,961.50 | 1,980.05 | 1,924.75 | 1,959.45 | 1,959.45 | -0.10% | 2,568 |
| Nov 21, 2025 | 1,994.95 | 1,994.95 | 1,958.05 | 1,961.50 | 1,961.50 | -1.17% | 1,531 |
| Nov 20, 2025 | 1,978.10 | 1,995.00 | 1,975.00 | 1,984.70 | 1,984.70 | 0.36% | 1,504 |
| Nov 19, 2025 | 1,976.55 | 2,000.65 | 1,965.85 | 1,977.65 | 1,977.65 | 0.01% | 3,348 |
| Nov 18, 2025 | 2,067.00 | 2,067.00 | 1,974.00 | 1,977.55 | 1,977.55 | -4.24% | 10,522 |
| Nov 17, 2025 | 2,060.95 | 2,244.70 | 2,050.00 | 2,065.20 | 2,065.20 | 0.98% | 37,508 |
| Nov 14, 2025 | 2,041.00 | 2,062.30 | 2,037.75 | 2,045.10 | 2,045.10 | -0.17% | 2,208 |
| Nov 13, 2025 | 2,050.00 | 2,065.30 | 2,045.00 | 2,048.50 | 2,048.50 | -0.02% | 729 |