SKF India Limited (BOM:500472)
India · Delayed Price · Currency is INR 1,444.60
-6.75 (-0.47%)
At close: Oct 5, 2026
SKF India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1,428.15 | 1,453.55 | 1,428.15 | 1,444.60 | 1,444.60 | -0.47% | 1,657 |
| Oct 1, 2026 | 1,510.00 | 1,510.00 | 1,443.25 | 1,451.35 | 1,451.35 | -3.74% | 3,385 |
| Sep 30, 2026 | 1,517.65 | 1,522.00 | 1,502.45 | 1,507.75 | 1,507.75 | -0.52% | 552 |
| Sep 29, 2026 | 1,507.50 | 1,522.65 | 1,479.40 | 1,515.70 | 1,515.70 | -0.24% | 1,297 |
| Sep 28, 2026 | 1,538.30 | 1,555.25 | 1,500.00 | 1,519.35 | 1,519.35 | -1.23% | 2,695 |
| Sep 25, 2026 | 1,541.40 | 1,553.10 | 1,530.50 | 1,538.30 | 1,538.30 | -0.18% | 1,181 |
| Sep 24, 2026 | 1,522.80 | 1,549.85 | 1,517.70 | 1,541.10 | 1,541.10 | 1.37% | 5,304 |
| Sep 23, 2026 | 1,520.00 | 1,531.00 | 1,505.00 | 1,520.30 | 1,520.30 | 0.95% | 1,536 |
| Sep 22, 2026 | 1,530.00 | 1,533.85 | 1,503.85 | 1,505.95 | 1,505.95 | -1.99% | 1,901 |
| Sep 21, 2026 | 1,531.05 | 1,542.25 | 1,520.50 | 1,536.50 | 1,536.50 | -0.82% | 1,373 |
| Sep 18, 2026 | 1,564.80 | 1,641.50 | 1,516.35 | 1,549.15 | 1,549.15 | 0.53% | 13,131 |
| Sep 17, 2026 | 1,545.05 | 1,560.00 | 1,526.10 | 1,540.95 | 1,540.95 | -0.49% | 2,007 |
| Sep 16, 2026 | 1,497.45 | 1,554.75 | 1,488.50 | 1,548.50 | 1,548.50 | 2.69% | 1,759 |
| Sep 15, 2026 | 1,517.85 | 1,528.50 | 1,501.95 | 1,508.00 | 1,508.00 | -1.35% | 4,712 |
| Sep 11, 2026 | 1,525.00 | 1,531.70 | 1,505.00 | 1,528.60 | 1,528.60 | -0.11% | 31,008 |
| Sep 10, 2026 | 1,528.10 | 1,541.40 | 1,524.05 | 1,530.30 | 1,530.30 | -0.11% | 614 |
| Sep 9, 2026 | 1,540.00 | 1,550.00 | 1,527.00 | 1,532.05 | 1,532.05 | -0.23% | 1,121 |
| Sep 8, 2026 | 1,542.55 | 1,543.70 | 1,526.30 | 1,535.60 | 1,535.60 | -0.59% | 896 |
| Sep 7, 2026 | 1,548.85 | 1,571.50 | 1,542.00 | 1,544.65 | 1,544.65 | -0.62% | 1,255 |
| Sep 4, 2026 | 1,536.00 | 1,561.75 | 1,536.00 | 1,554.35 | 1,554.35 | 0.90% | 991 |
| Sep 3, 2026 | 1,535.85 | 1,568.00 | 1,531.40 | 1,540.45 | 1,540.45 | 0.47% | 825 |
| Sep 2, 2026 | 1,548.10 | 1,548.10 | 1,508.55 | 1,533.30 | 1,533.30 | 0.35% | 1,505 |
| Sep 1, 2026 | 1,554.00 | 1,566.50 | 1,523.45 | 1,527.95 | 1,527.95 | -1.79% | 2,018 |
| Aug 31, 2026 | 1,569.05 | 1,569.75 | 1,547.20 | 1,555.80 | 1,555.80 | -1.04% | 1,297 |
| Aug 28, 2026 | 1,558.55 | 1,590.35 | 1,558.55 | 1,572.10 | 1,572.10 | 0.40% | 1,446 |
| Aug 27, 2026 | 1,589.05 | 1,596.55 | 1,563.40 | 1,565.85 | 1,565.85 | -1.37% | 1,683 |
| Aug 26, 2026 | 1,562.60 | 1,588.80 | 1,562.60 | 1,587.60 | 1,587.60 | 1.25% | 671 |
| Aug 25, 2026 | 1,586.25 | 1,586.25 | 1,561.00 | 1,568.05 | 1,568.05 | -1.22% | 1,513 |
| Aug 24, 2026 | 1,614.75 | 1,614.75 | 1,573.70 | 1,587.35 | 1,587.35 | -0.41% | 2,230 |
| Aug 21, 2026 | 1,613.50 | 1,613.50 | 1,571.00 | 1,593.85 | 1,593.85 | -0.67% | 2,539 |
| Aug 20, 2026 | 1,642.40 | 1,682.35 | 1,593.45 | 1,604.55 | 1,604.55 | -1.62% | 5,837 |
| Aug 19, 2026 | 1,634.65 | 1,670.00 | 1,626.30 | 1,630.95 | 1,630.95 | 0.55% | 6,596 |
| Aug 18, 2026 | 1,662.55 | 1,678.00 | 1,616.60 | 1,622.00 | 1,622.00 | -1.90% | 7,873 |
| Aug 17, 2026 | 1,569.90 | 1,662.70 | 1,565.00 | 1,653.45 | 1,653.45 | 5.14% | 47,974 |
| Aug 14, 2026 | 1,618.10 | 1,618.10 | 1,565.05 | 1,572.55 | 1,572.55 | -2.01% | 3,032 |
| Aug 13, 2026 | 1,556.00 | 1,713.50 | 1,547.80 | 1,604.80 | 1,604.80 | 4.76% | 84,841 |
| Aug 12, 2026 | 1,540.40 | 1,544.90 | 1,515.50 | 1,531.90 | 1,531.90 | 0.60% | 2,230 |
| Aug 11, 2026 | 1,553.35 | 1,555.00 | 1,520.45 | 1,522.70 | 1,522.70 | -1.06% | 2,903 |
| Aug 10, 2026 | 1,534.00 | 1,560.00 | 1,532.70 | 1,538.95 | 1,538.95 | 0.35% | 3,222 |
| Aug 7, 2026 | 1,520.80 | 1,548.90 | 1,520.80 | 1,533.65 | 1,533.65 | 0.96% | 3,200 |
| Aug 6, 2026 | 1,530.70 | 1,540.00 | 1,503.80 | 1,519.10 | 1,519.10 | 0.64% | 8,397 |
| Aug 5, 2026 | 1,502.95 | 1,545.00 | 1,502.00 | 1,509.45 | 1,509.45 | 0.93% | 3,241 |
| Aug 4, 2026 | 1,518.90 | 1,524.75 | 1,491.00 | 1,495.50 | 1,495.50 | -0.27% | 1,205 |
| Aug 3, 2026 | 1,472.60 | 1,514.10 | 1,472.60 | 1,499.50 | 1,499.50 | 1.29% | 4,694 |
| Jul 31, 2026 | 1,471.70 | 1,497.55 | 1,470.05 | 1,480.45 | 1,480.45 | 0.58% | 1,058 |
| Jul 30, 2026 | 1,490.75 | 1,494.55 | 1,461.00 | 1,471.90 | 1,471.90 | -0.43% | 1,415 |
| Jul 29, 2026 | 1,483.00 | 1,515.50 | 1,471.95 | 1,478.20 | 1,478.20 | 0.51% | 1,917 |
| Jul 28, 2026 | 1,484.95 | 1,484.95 | 1,465.00 | 1,470.70 | 1,470.70 | -0.52% | 514 |
| Jul 27, 2026 | 1,487.00 | 1,494.55 | 1,469.05 | 1,478.40 | 1,478.40 | -0.61% | 3,890 |
| Jul 24, 2026 | 1,470.95 | 1,513.25 | 1,455.05 | 1,487.50 | 1,487.50 | 1.13% | 1,809 |