SKF India Limited (BOM:500472)
India · Delayed Price · Currency is INR 1,733.40
-14.20 (-0.81%)
At close: Apr 21, 2026
SKF India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 1,598.00 | 1,605.00 | 1,567.30 | 1,588.20 | 1,588.20 | 1.06% | 1,373 |
| Apr 8, 2026 | 1,550.05 | 1,601.00 | 1,541.00 | 1,571.50 | 1,571.50 | 2.57% | 1,539 |
| Apr 7, 2026 | 1,502.35 | 1,548.75 | 1,502.35 | 1,532.10 | 1,532.10 | 0.62% | 309 |
| Apr 6, 2026 | 1,556.70 | 1,556.70 | 1,487.85 | 1,522.60 | 1,522.60 | -0.67% | 1,360 |
| Apr 2, 2026 | 1,503.80 | 1,541.05 | 1,466.00 | 1,532.90 | 1,532.90 | 1.03% | 3,820 |
| Apr 1, 2026 | 1,474.00 | 1,522.10 | 1,445.90 | 1,517.25 | 1,517.25 | 7.23% | 2,662 |
| Mar 30, 2026 | 1,486.10 | 1,500.90 | 1,404.00 | 1,414.95 | 1,414.95 | -6.42% | 4,526 |
| Mar 27, 2026 | 1,515.50 | 1,571.00 | 1,476.15 | 1,512.10 | 1,512.10 | -0.83% | 11,434 |
| Mar 25, 2026 | 1,492.85 | 1,531.00 | 1,479.00 | 1,524.70 | 1,524.70 | 2.63% | 2,987 |
| Mar 24, 2026 | 1,476.00 | 1,492.85 | 1,455.35 | 1,485.65 | 1,485.65 | 1.45% | 3,095 |
| Mar 23, 2026 | 1,542.10 | 1,542.10 | 1,456.00 | 1,464.45 | 1,464.45 | -5.04% | 3,233 |
| Mar 20, 2026 | 1,573.45 | 1,573.45 | 1,535.00 | 1,542.25 | 1,542.25 | -1.74% | 854 |
| Mar 19, 2026 | 1,595.60 | 1,595.60 | 1,565.00 | 1,569.50 | 1,569.50 | -1.66% | 1,063 |
| Mar 18, 2026 | 1,568.00 | 1,604.50 | 1,568.00 | 1,595.95 | 1,595.95 | 1.75% | 1,543 |
| Mar 17, 2026 | 1,565.90 | 1,592.70 | 1,560.00 | 1,568.45 | 1,568.45 | -0.11% | 903 |
| Mar 16, 2026 | 1,565.20 | 1,578.25 | 1,546.25 | 1,570.20 | 1,570.20 | -0.88% | 2,472 |
| Mar 13, 2026 | 1,599.30 | 1,599.30 | 1,560.00 | 1,584.20 | 1,584.20 | -1.10% | 1,731 |
| Mar 12, 2026 | 1,601.85 | 1,624.00 | 1,574.00 | 1,601.75 | 1,601.75 | -0.16% | 1,512 |
| Mar 11, 2026 | 1,611.60 | 1,642.00 | 1,601.00 | 1,604.25 | 1,604.25 | -0.85% | 1,841 |
| 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 |