SKF India Limited (BOM:500472)
India · Delayed Price · Currency is INR 4,559.75
-226.85 (-4.74%)
At close: Aug 7, 2025
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 4,916.05 | 4,966.55 | 4,908.65 | 4,934.50 | 4,934.50 | -0.57% | 1,242 |
| Jul 8, 2025 | 4,890.75 | 4,998.00 | 4,890.75 | 4,962.60 | 4,962.60 | 0.42% | 582 |
| Jul 7, 2025 | 4,988.55 | 5,018.00 | 4,906.85 | 4,942.00 | 4,942.00 | -0.26% | 870 |
| Jul 4, 2025 | 4,919.00 | 5,015.00 | 4,919.00 | 4,954.90 | 4,954.90 | -1.27% | 3,049 |
| Jul 3, 2025 | 4,952.05 | 5,030.00 | 4,951.65 | 5,018.55 | 5,004.05 | 1.01% | 2,009 |
| Jul 2, 2025 | 4,915.00 | 5,045.00 | 4,850.00 | 4,968.40 | 4,954.05 | 1.71% | 9,016 |
| Jul 1, 2025 | 4,812.95 | 4,908.00 | 4,734.75 | 4,884.65 | 4,870.54 | 1.39% | 5,723 |
| Jun 30, 2025 | 4,672.45 | 4,867.00 | 4,672.45 | 4,817.80 | 4,803.88 | 4.36% | 5,837 |
| Jun 27, 2025 | 4,720.00 | 4,772.00 | 4,593.75 | 4,616.45 | 4,603.11 | -2.20% | 3,978 |
| Jun 26, 2025 | 4,658.00 | 4,730.80 | 4,658.00 | 4,720.15 | 4,706.51 | 0.56% | 900 |
| Jun 25, 2025 | 4,780.20 | 4,780.20 | 4,681.00 | 4,694.00 | 4,680.44 | -0.71% | 2,148 |
| Jun 24, 2025 | 4,637.45 | 4,750.00 | 4,637.45 | 4,727.60 | 4,713.94 | 2.81% | 1,177 |
| Jun 23, 2025 | 4,584.05 | 4,623.80 | 4,573.30 | 4,598.50 | 4,585.21 | -0.29% | 883 |
| Jun 20, 2025 | 4,596.95 | 4,633.95 | 4,528.65 | 4,611.85 | 4,598.53 | 1.04% | 569 |
| Jun 19, 2025 | 4,552.05 | 4,634.65 | 4,552.05 | 4,564.50 | 4,551.31 | -1.38% | 990 |
| Jun 18, 2025 | 4,599.75 | 4,638.60 | 4,563.40 | 4,628.50 | 4,615.13 | 0.93% | 428 |
| Jun 17, 2025 | 4,668.85 | 4,668.85 | 4,522.40 | 4,586.05 | 4,572.80 | -0.56% | 389 |
| Jun 16, 2025 | 4,572.10 | 4,653.70 | 4,566.50 | 4,612.10 | 4,598.77 | -0.65% | 1,017 |
| Jun 13, 2025 | 4,617.10 | 4,675.15 | 4,574.15 | 4,642.15 | 4,628.74 | -1.07% | 1,787 |
| Jun 12, 2025 | 4,767.55 | 4,767.55 | 4,655.25 | 4,692.50 | 4,678.94 | -0.74% | 858 |
| Jun 11, 2025 | 4,736.05 | 4,755.85 | 4,710.45 | 4,727.60 | 4,713.94 | -0.32% | 1,114 |
| Jun 10, 2025 | 4,700.00 | 4,749.10 | 4,690.00 | 4,742.95 | 4,729.25 | 0.98% | 879 |
| Jun 9, 2025 | 4,760.85 | 4,760.85 | 4,678.40 | 4,697.00 | 4,683.43 | -0.15% | 1,850 |
| Jun 6, 2025 | 4,730.65 | 4,743.20 | 4,661.55 | 4,704.20 | 4,690.61 | -1.05% | 3,310 |
| Jun 5, 2025 | 4,730.00 | 4,790.80 | 4,730.00 | 4,754.35 | 4,740.61 | -0.51% | 3,404 |
| Jun 4, 2025 | 4,664.00 | 4,966.95 | 4,664.00 | 4,778.80 | 4,764.99 | 3.06% | 6,527 |
| Jun 3, 2025 | 4,690.00 | 4,690.00 | 4,611.00 | 4,637.10 | 4,623.70 | -0.93% | 1,519 |
| Jun 2, 2025 | 4,725.00 | 4,760.00 | 4,628.25 | 4,680.85 | 4,667.33 | -0.24% | 2,807 |