SKF India Limited (BOM:500472)
India · Delayed Price · Currency is INR 1,593.85
-10.70 (-0.67%)
At close: Aug 21, 2026
SKF India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 1,500.00 | 1,500.00 | 1,462.00 | 1,470.95 | 1,470.95 | -1.93% | 1,343 |
| Jul 22, 2026 | 1,480.00 | 1,529.60 | 1,425.70 | 1,499.85 | 1,499.85 | 2.87% | 7,368 |
| Jul 21, 2026 | 1,480.70 | 1,481.30 | 1,453.05 | 1,458.05 | 1,458.05 | -1.43% | 1,706 |
| Jul 20, 2026 | 1,468.60 | 1,496.50 | 1,468.60 | 1,479.20 | 1,479.20 | 0.33% | 3,574 |
| Jul 17, 2026 | 1,511.60 | 1,518.00 | 1,467.60 | 1,474.40 | 1,474.40 | -1.47% | 2,931 |
| Jul 16, 2026 | 1,527.85 | 1,527.85 | 1,494.00 | 1,496.45 | 1,496.45 | -2.01% | 16,798 |
| Jul 15, 2026 | 1,582.25 | 1,582.25 | 1,517.00 | 1,527.20 | 1,527.20 | -2.53% | 2,677 |
| Jul 14, 2026 | 1,587.75 | 1,587.75 | 1,538.00 | 1,566.85 | 1,566.85 | -0.34% | 1,711 |
| Jul 13, 2026 | 1,570.25 | 1,584.65 | 1,558.35 | 1,572.25 | 1,572.25 | 0.02% | 5,370 |
| Jul 10, 2026 | 1,577.40 | 1,582.60 | 1,552.45 | 1,572.00 | 1,572.00 | 1.16% | 70,919 |
| Jul 9, 2026 | 1,628.00 | 1,628.00 | 1,548.00 | 1,554.00 | 1,554.00 | -2.25% | 5,740 |
| Jul 8, 2026 | 1,567.90 | 1,603.65 | 1,567.25 | 1,589.80 | 1,589.80 | 0.48% | 34,124 |
| Jul 7, 2026 | 1,618.95 | 1,618.95 | 1,565.50 | 1,582.15 | 1,582.15 | -1.39% | 1,090 |
| Jul 6, 2026 | 1,647.95 | 1,647.95 | 1,600.10 | 1,604.45 | 1,604.45 | -2.16% | 3,977 |
| Jul 3, 2026 | 1,656.95 | 1,658.90 | 1,615.00 | 1,639.95 | 1,639.95 | 0.18% | 3,392 |
| Jul 2, 2026 | 1,682.00 | 1,688.40 | 1,654.80 | 1,677.00 | 1,637.00 | -0.01% | 5,986 |
| Jul 1, 2026 | 1,678.00 | 1,705.00 | 1,645.45 | 1,677.25 | 1,637.24 | 0.24% | 4,373 |
| Jun 30, 2026 | 1,663.60 | 1,679.00 | 1,642.00 | 1,673.25 | 1,633.34 | 1.04% | 5,988 |
| Jun 29, 2026 | 1,650.75 | 1,675.85 | 1,650.00 | 1,656.05 | 1,616.55 | -0.19% | 13,822 |
| Jun 25, 2026 | 1,670.45 | 1,689.60 | 1,651.00 | 1,659.20 | 1,619.62 | 0.11% | 2,344 |
| Jun 24, 2026 | 1,651.05 | 1,663.60 | 1,647.30 | 1,657.40 | 1,617.87 | -0.05% | 1,320 |
| Jun 23, 2026 | 1,659.05 | 1,685.00 | 1,650.00 | 1,658.20 | 1,618.65 | -0.01% | 2,302 |
| Jun 22, 2026 | 1,665.95 | 1,678.40 | 1,647.10 | 1,658.40 | 1,618.84 | 1.01% | 1,616 |
| Jun 19, 2026 | 1,630.50 | 1,654.50 | 1,628.00 | 1,641.75 | 1,602.59 | -0.37% | 1,483 |
| Jun 18, 2026 | 1,630.30 | 1,665.00 | 1,630.30 | 1,647.85 | 1,608.55 | 1.08% | 2,078 |
| Jun 17, 2026 | 1,638.50 | 1,650.45 | 1,623.00 | 1,630.25 | 1,591.37 | -0.57% | 984 |
| Jun 16, 2026 | 1,660.00 | 1,692.45 | 1,630.00 | 1,639.65 | 1,600.54 | -0.30% | 909 |
| Jun 15, 2026 | 1,608.05 | 1,679.70 | 1,608.05 | 1,644.60 | 1,605.37 | 3.34% | 1,662 |
| Jun 12, 2026 | 1,572.55 | 1,608.00 | 1,569.55 | 1,591.50 | 1,553.54 | 1.93% | 570 |