SKF India Limited (BOM:500472)
India · Delayed Price · Currency is INR 1,658.40
+16.65 (1.01%)
At close: Jun 22, 2026
SKF India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1,659.05 | 1,685.00 | 1,650.00 | 1,658.20 | 1,658.20 | -0.01% | 2,302 |
| Jun 22, 2026 | 1,665.95 | 1,678.40 | 1,647.10 | 1,658.40 | 1,658.40 | 1.01% | 1,616 |
| Jun 19, 2026 | 1,630.50 | 1,654.50 | 1,628.00 | 1,641.75 | 1,641.75 | -0.37% | 1,483 |
| Jun 18, 2026 | 1,630.30 | 1,665.00 | 1,630.30 | 1,647.85 | 1,647.85 | 1.08% | 2,078 |
| Jun 17, 2026 | 1,638.50 | 1,650.45 | 1,623.00 | 1,630.25 | 1,630.25 | -0.57% | 984 |
| Jun 16, 2026 | 1,660.00 | 1,692.45 | 1,630.00 | 1,639.65 | 1,639.65 | -0.30% | 909 |
| Jun 15, 2026 | 1,608.05 | 1,679.70 | 1,608.05 | 1,644.60 | 1,644.60 | 3.34% | 1,662 |
| Jun 12, 2026 | 1,572.55 | 1,608.00 | 1,569.55 | 1,591.50 | 1,591.50 | 1.93% | 570 |
| Jun 11, 2026 | 1,570.80 | 1,570.80 | 1,543.65 | 1,561.35 | 1,561.35 | -0.60% | 453 |
| Jun 10, 2026 | 1,607.25 | 1,613.40 | 1,560.00 | 1,570.80 | 1,570.80 | -1.39% | 1,053 |
| Jun 9, 2026 | 1,601.95 | 1,617.10 | 1,590.10 | 1,592.95 | 1,592.95 | -0.57% | 760 |
| Jun 8, 2026 | 1,612.85 | 1,612.85 | 1,583.10 | 1,602.15 | 1,602.15 | -0.90% | 778 |
| Jun 5, 2026 | 1,616.85 | 1,629.75 | 1,597.95 | 1,616.65 | 1,616.65 | 0.05% | 1,225 |
| Jun 4, 2026 | 1,614.65 | 1,649.90 | 1,607.00 | 1,615.80 | 1,615.80 | 0.64% | 2,141 |
| Jun 3, 2026 | 1,603.50 | 1,618.00 | 1,585.00 | 1,605.45 | 1,605.45 | -0.50% | 1,311 |
| Jun 2, 2026 | 1,603.35 | 1,615.30 | 1,590.30 | 1,613.45 | 1,613.45 | 0.63% | 737 |
| Jun 1, 2026 | 1,639.05 | 1,643.15 | 1,600.00 | 1,603.40 | 1,603.40 | -2.18% | 433 |
| May 29, 2026 | 1,689.45 | 1,700.00 | 1,631.05 | 1,639.05 | 1,639.05 | -2.95% | 1,088 |
| May 27, 2026 | 1,709.00 | 1,723.45 | 1,683.80 | 1,688.90 | 1,688.90 | -1.24% | 25,649 |
| May 26, 2026 | 1,666.20 | 1,715.00 | 1,664.00 | 1,710.10 | 1,710.10 | 1.72% | 1,144 |
| May 25, 2026 | 1,697.75 | 1,719.30 | 1,674.80 | 1,681.15 | 1,681.15 | -0.48% | 761 |
| May 22, 2026 | 1,722.00 | 1,722.00 | 1,666.55 | 1,689.30 | 1,689.30 | -0.49% | 713 |
| May 21, 2026 | 1,676.00 | 1,711.00 | 1,664.30 | 1,697.60 | 1,697.60 | 2.58% | 1,273 |
| May 20, 2026 | 1,654.90 | 1,659.50 | 1,631.55 | 1,654.85 | 1,654.85 | 0.72% | 716 |
| May 19, 2026 | 1,661.30 | 1,668.00 | 1,630.05 | 1,643.10 | 1,643.10 | -1.29% | 1,166 |
| May 18, 2026 | 1,696.05 | 1,696.05 | 1,626.00 | 1,664.55 | 1,664.55 | -1.52% | 1,310 |
| May 15, 2026 | 1,687.00 | 1,693.75 | 1,661.25 | 1,690.25 | 1,690.25 | -0.21% | 1,887 |
| May 14, 2026 | 1,694.35 | 1,710.15 | 1,662.20 | 1,693.75 | 1,693.75 | 0.01% | 2,253 |
| May 13, 2026 | 1,680.00 | 1,717.00 | 1,649.10 | 1,693.55 | 1,693.55 | 1.47% | 1,854 |
| May 12, 2026 | 1,700.15 | 1,717.90 | 1,665.10 | 1,669.00 | 1,669.00 | -2.52% | 1,496 |
| May 11, 2026 | 1,741.05 | 1,768.00 | 1,709.45 | 1,712.10 | 1,712.10 | -3.16% | 1,081 |
| May 8, 2026 | 1,748.00 | 1,776.00 | 1,724.30 | 1,767.90 | 1,767.90 | 2.03% | 3,574 |
| May 7, 2026 | 1,701.80 | 1,753.80 | 1,700.00 | 1,732.75 | 1,732.75 | 2.25% | 1,930 |
| May 6, 2026 | 1,705.40 | 1,706.90 | 1,677.95 | 1,694.55 | 1,694.55 | -0.01% | 1,391 |
| May 5, 2026 | 1,704.60 | 1,710.00 | 1,666.45 | 1,694.80 | 1,694.80 | -0.84% | 1,265 |
| May 4, 2026 | 1,738.35 | 1,744.20 | 1,695.30 | 1,709.15 | 1,709.15 | -0.25% | 664 |
| Apr 30, 2026 | 1,735.85 | 1,738.45 | 1,710.00 | 1,713.40 | 1,713.40 | -2.26% | 735 |
| Apr 29, 2026 | 1,734.25 | 1,759.90 | 1,734.25 | 1,752.95 | 1,752.95 | 0.45% | 827 |
| Apr 28, 2026 | 1,743.50 | 1,758.00 | 1,735.00 | 1,745.05 | 1,745.05 | 0.09% | 931 |
| Apr 27, 2026 | 1,698.25 | 1,748.80 | 1,698.00 | 1,743.50 | 1,743.50 | 2.46% | 899 |
| Apr 24, 2026 | 1,720.00 | 1,720.00 | 1,695.50 | 1,701.65 | 1,701.65 | -2.27% | 1,288 |
| Apr 23, 2026 | 1,753.20 | 1,753.20 | 1,725.15 | 1,741.10 | 1,741.10 | -0.52% | 1,392 |
| Apr 22, 2026 | 1,730.05 | 1,755.90 | 1,720.00 | 1,750.20 | 1,750.20 | 0.97% | 2,040 |
| Apr 21, 2026 | 1,763.30 | 1,765.15 | 1,730.50 | 1,733.40 | 1,733.40 | -0.81% | 1,256 |
| Apr 20, 2026 | 1,700.90 | 1,765.65 | 1,676.55 | 1,747.60 | 1,747.60 | 2.38% | 3,477 |
| Apr 17, 2026 | 1,689.00 | 1,708.40 | 1,680.95 | 1,706.95 | 1,706.95 | 1.74% | 874 |
| Apr 16, 2026 | 1,672.10 | 1,688.00 | 1,648.85 | 1,677.75 | 1,677.75 | 1.28% | 2,432 |
| Apr 15, 2026 | 1,619.95 | 1,661.00 | 1,619.95 | 1,656.60 | 1,656.60 | 3.25% | 46,353 |
| Apr 13, 2026 | 1,608.00 | 1,620.00 | 1,585.50 | 1,604.40 | 1,604.40 | -1.16% | 1,610 |
| Apr 10, 2026 | 1,607.95 | 1,637.65 | 1,594.90 | 1,623.15 | 1,623.15 | 2.20% | 3,485 |