SKF India Limited (BOM:500472)
India · Delayed Price · Currency is INR 4,776.35
-8.70 (-0.18%)
At close: Sep 18, 2025
SKF India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4,800.00 | 4,863.00 | 4,752.00 | 4,819.50 | 4,819.50 | 0.90% | 1,511 |
| Sep 18, 2025 | 4,799.00 | 4,820.00 | 4,751.00 | 4,776.35 | 4,776.35 | -0.18% | 1,275 |
| Sep 17, 2025 | 4,796.05 | 4,821.90 | 4,744.50 | 4,785.05 | 4,785.05 | -0.21% | 670 |
| Sep 16, 2025 | 4,822.05 | 4,880.35 | 4,788.05 | 4,795.35 | 4,795.35 | -0.65% | 781 |
| Sep 15, 2025 | 4,810.00 | 4,846.70 | 4,804.05 | 4,826.55 | 4,826.55 | 0.10% | 719 |
| Sep 12, 2025 | 4,808.00 | 4,853.15 | 4,803.25 | 4,821.90 | 4,821.90 | 0.20% | 2,571 |
| Sep 11, 2025 | 4,912.05 | 4,914.45 | 4,801.60 | 4,812.15 | 4,812.15 | -2.03% | 1,783 |
| Sep 10, 2025 | 4,974.00 | 4,974.00 | 4,881.10 | 4,911.65 | 4,911.65 | -0.09% | 1,744 |
| Sep 9, 2025 | 4,879.25 | 4,979.70 | 4,879.25 | 4,916.30 | 4,916.30 | -0.19% | 1,088 |
| Sep 8, 2025 | 4,904.35 | 4,971.90 | 4,852.10 | 4,925.60 | 4,925.60 | 0.95% | 5,909 |
| Sep 5, 2025 | 4,700.00 | 4,928.05 | 4,700.00 | 4,879.25 | 4,879.25 | 6.03% | 21,285 |
| Sep 4, 2025 | 4,569.00 | 4,610.20 | 4,550.00 | 4,601.90 | 4,601.90 | 1.02% | 415 |
| Sep 3, 2025 | 4,570.00 | 4,590.25 | 4,550.00 | 4,555.45 | 4,555.45 | -0.29% | 385 |
| Sep 2, 2025 | 4,532.65 | 4,577.00 | 4,504.45 | 4,568.60 | 4,568.60 | 0.79% | 280 |
| Sep 1, 2025 | 4,586.95 | 4,586.95 | 4,438.05 | 4,532.65 | 4,532.65 | 2.13% | 179 |
| Aug 29, 2025 | 4,488.00 | 4,488.00 | 4,418.65 | 4,438.05 | 4,438.05 | -1.22% | 1,060 |
| Aug 28, 2025 | 4,520.05 | 4,552.75 | 4,480.00 | 4,492.90 | 4,492.90 | -1.16% | 328 |
| Aug 26, 2025 | 4,578.85 | 4,590.00 | 4,485.00 | 4,545.55 | 4,545.55 | 0.51% | 398 |
| Aug 25, 2025 | 4,578.90 | 4,578.90 | 4,481.40 | 4,522.35 | 4,522.35 | 0.23% | 583 |
| Aug 22, 2025 | 4,579.95 | 4,579.95 | 4,416.00 | 4,511.95 | 4,511.95 | 0.19% | 332 |
| Aug 21, 2025 | 4,512.00 | 4,521.50 | 4,477.10 | 4,503.40 | 4,503.40 | -0.40% | 98,482 |
| Aug 20, 2025 | 4,533.00 | 4,538.40 | 4,504.00 | 4,521.50 | 4,521.50 | -0.43% | 442 |
| Aug 19, 2025 | 4,549.00 | 4,556.95 | 4,483.55 | 4,541.25 | 4,541.25 | 1.09% | 479 |
| Aug 18, 2025 | 4,450.05 | 4,525.75 | 4,450.05 | 4,492.15 | 4,492.15 | 1.20% | 1,092 |
| Aug 14, 2025 | 4,549.00 | 4,549.00 | 4,426.70 | 4,438.75 | 4,438.75 | -1.29% | 164 |
| Aug 13, 2025 | 4,548.95 | 4,548.95 | 4,454.00 | 4,496.60 | 4,496.60 | 0.44% | 497 |
| Aug 12, 2025 | 4,443.05 | 4,496.35 | 4,440.00 | 4,476.80 | 4,476.80 | 0.41% | 1,035 |
| Aug 11, 2025 | 4,425.70 | 4,492.90 | 4,412.85 | 4,458.60 | 4,458.60 | -0.73% | 702 |
| Aug 8, 2025 | 4,578.00 | 4,578.00 | 4,473.15 | 4,491.35 | 4,491.35 | -1.50% | 1,512 |
| Aug 7, 2025 | 4,700.00 | 4,700.00 | 4,533.90 | 4,559.75 | 4,559.75 | -4.74% | 2,527 |
| Aug 6, 2025 | 4,793.50 | 4,825.00 | 4,771.20 | 4,786.60 | 4,786.60 | -0.14% | 1,597 |
| Aug 5, 2025 | 4,765.20 | 4,840.75 | 4,763.40 | 4,793.50 | 4,793.50 | 0.14% | 424 |
| Aug 4, 2025 | 4,894.95 | 4,894.95 | 4,758.65 | 4,787.00 | 4,787.00 | -0.89% | 964 |
| Aug 1, 2025 | 4,851.05 | 4,911.90 | 4,803.00 | 4,829.75 | 4,829.75 | -1.45% | 1,202 |
| Jul 31, 2025 | 4,947.95 | 4,947.95 | 4,841.00 | 4,901.00 | 4,901.00 | -0.03% | 608 |
| Jul 30, 2025 | 4,780.55 | 4,925.65 | 4,780.55 | 4,902.35 | 4,902.35 | 1.21% | 1,564 |
| Jul 29, 2025 | 4,781.05 | 4,855.15 | 4,742.40 | 4,843.95 | 4,843.95 | 0.33% | 1,080 |
| Jul 28, 2025 | 4,870.05 | 4,895.25 | 4,772.10 | 4,828.15 | 4,828.15 | -1.34% | 1,215 |
| Jul 25, 2025 | 4,950.00 | 4,950.00 | 4,866.00 | 4,893.95 | 4,893.95 | -1.92% | 2,336 |
| Jul 24, 2025 | 5,040.00 | 5,040.00 | 4,965.90 | 4,989.70 | 4,989.70 | -0.07% | 486 |
| Jul 23, 2025 | 4,936.05 | 5,014.35 | 4,935.00 | 4,993.30 | 4,993.30 | 0.64% | 2,206 |
| Jul 22, 2025 | 4,940.00 | 4,976.75 | 4,934.00 | 4,961.75 | 4,961.75 | 0.23% | 310 |
| Jul 21, 2025 | 4,995.20 | 4,995.20 | 4,920.35 | 4,950.55 | 4,950.55 | -0.22% | 903 |
| Jul 18, 2025 | 4,989.95 | 4,990.00 | 4,900.00 | 4,961.45 | 4,961.45 | 0.14% | 3,342 |
| Jul 17, 2025 | 4,811.05 | 4,960.00 | 4,811.05 | 4,954.30 | 4,954.30 | 2.77% | 2,810 |
| Jul 16, 2025 | 4,785.05 | 4,900.00 | 4,785.05 | 4,820.60 | 4,820.60 | -1.00% | 999 |
| Jul 15, 2025 | 4,867.00 | 4,901.30 | 4,845.50 | 4,869.40 | 4,869.40 | 0.68% | 566 |
| Jul 14, 2025 | 4,842.15 | 4,871.20 | 4,810.05 | 4,836.70 | 4,836.70 | -0.36% | 1,258 |
| Jul 11, 2025 | 4,890.05 | 4,923.55 | 4,842.15 | 4,854.25 | 4,854.25 | -1.51% | 2,663 |
| Jul 10, 2025 | 4,915.20 | 4,941.75 | 4,902.85 | 4,928.85 | 4,928.85 | -0.11% | 486 |