SKF India Limited (BOM:500472)
India · Delayed Price · Currency is INR 1,445.15
+1.80 (0.12%)
At close: Nov 9, 2026
SKF India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,443.60 | 1,457.75 | 1,430.00 | 1,445.15 | 1,445.15 | 0.12% | 1,805 |
| Nov 8, 2026 | 1,436.50 | 1,450.00 | 1,425.70 | 1,443.35 | 1,443.35 | 1.20% | 856 |
| Nov 6, 2026 | 1,414.30 | 1,431.00 | 1,396.60 | 1,426.30 | 1,426.30 | 0.43% | 935 |
| Nov 5, 2026 | 1,413.55 | 1,428.60 | 1,407.50 | 1,420.25 | 1,420.25 | 1.71% | 2,182 |
| Nov 4, 2026 | 1,440.00 | 1,450.00 | 1,378.90 | 1,396.35 | 1,396.35 | -5.15% | 8,832 |
| Nov 3, 2026 | 1,449.75 | 1,482.00 | 1,449.75 | 1,472.20 | 1,472.20 | 1.21% | 925 |
| Nov 2, 2026 | 1,415.55 | 1,460.70 | 1,411.00 | 1,454.60 | 1,454.60 | 4.37% | 1,354 |
| Oct 30, 2026 | 1,413.80 | 1,417.35 | 1,390.00 | 1,393.70 | 1,393.70 | -2.14% | 16,259 |
| Oct 29, 2026 | 1,423.80 | 1,431.45 | 1,405.70 | 1,424.15 | 1,424.15 | 0.09% | 432 |
| Oct 28, 2026 | 1,412.70 | 1,432.00 | 1,408.80 | 1,422.90 | 1,422.90 | 1.03% | 516 |
| Oct 27, 2026 | 1,421.00 | 1,432.00 | 1,401.40 | 1,408.35 | 1,408.35 | -0.85% | 795 |
| Oct 26, 2026 | 1,380.25 | 1,425.95 | 1,380.25 | 1,420.40 | 1,420.40 | 1.21% | 585 |
| Oct 23, 2026 | 1,438.95 | 1,438.95 | 1,373.80 | 1,403.45 | 1,403.45 | -1.03% | 627 |
| Oct 22, 2026 | 1,400.00 | 1,432.55 | 1,400.00 | 1,418.00 | 1,418.00 | 0.14% | 2,335 |
| Oct 21, 2026 | 1,410.00 | 1,422.65 | 1,400.00 | 1,416.05 | 1,416.05 | -0.14% | 774 |
| Oct 19, 2026 | 1,435.30 | 1,441.10 | 1,411.95 | 1,418.10 | 1,418.10 | -2.16% | 1,195 |
| Oct 16, 2026 | 1,467.25 | 1,467.25 | 1,409.90 | 1,449.40 | 1,449.40 | 0.76% | 1,595 |
| Oct 15, 2026 | 1,455.00 | 1,458.80 | 1,430.00 | 1,438.45 | 1,438.45 | 0.25% | 1,910 |
| Oct 14, 2026 | 1,459.45 | 1,459.45 | 1,402.85 | 1,434.80 | 1,434.80 | 1.71% | 1,459 |
| Oct 13, 2026 | 1,425.95 | 1,425.95 | 1,389.00 | 1,410.65 | 1,410.65 | 0.34% | 638 |
| Oct 12, 2026 | 1,399.65 | 1,415.65 | 1,388.10 | 1,405.80 | 1,405.80 | 0.44% | 958 |
| Oct 9, 2026 | 1,412.55 | 1,416.40 | 1,395.00 | 1,399.65 | 1,399.65 | -0.06% | 837 |
| Oct 8, 2026 | 1,427.60 | 1,431.55 | 1,397.20 | 1,400.55 | 1,400.55 | -1.89% | 1,634 |
| Oct 7, 2026 | 1,450.00 | 1,454.00 | 1,421.00 | 1,427.55 | 1,427.55 | -2.25% | 1,012 |
| Oct 6, 2026 | 1,460.00 | 1,465.00 | 1,435.80 | 1,460.35 | 1,460.35 | 1.09% | 599 |
| 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 |