SKF India Limited (BOM:500472)
India · Delayed Price · Currency is INR 1,527.20
-39.65 (-2.53%)
At close: Jul 15, 2026
SKF India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,570.80 | 1,570.80 | 1,543.65 | 1,561.35 | 1,524.11 | -0.60% | 453 |
| Jun 10, 2026 | 1,607.25 | 1,613.40 | 1,560.00 | 1,570.80 | 1,533.33 | -1.39% | 1,053 |
| Jun 9, 2026 | 1,601.95 | 1,617.10 | 1,590.10 | 1,592.95 | 1,554.95 | -0.57% | 760 |
| Jun 8, 2026 | 1,612.85 | 1,612.85 | 1,583.10 | 1,602.15 | 1,563.94 | -0.90% | 778 |
| Jun 5, 2026 | 1,616.85 | 1,629.75 | 1,597.95 | 1,616.65 | 1,578.09 | 0.05% | 1,225 |
| Jun 4, 2026 | 1,614.65 | 1,649.90 | 1,607.00 | 1,615.80 | 1,577.26 | 0.64% | 2,141 |
| Jun 3, 2026 | 1,603.50 | 1,618.00 | 1,585.00 | 1,605.45 | 1,567.16 | -0.50% | 1,311 |
| Jun 2, 2026 | 1,603.35 | 1,615.30 | 1,590.30 | 1,613.45 | 1,574.97 | 0.63% | 737 |
| Jun 1, 2026 | 1,639.05 | 1,643.15 | 1,600.00 | 1,603.40 | 1,565.16 | -2.18% | 433 |
| May 29, 2026 | 1,689.45 | 1,700.00 | 1,631.05 | 1,639.05 | 1,599.96 | -2.95% | 1,090 |
| May 27, 2026 | 1,709.00 | 1,723.45 | 1,683.80 | 1,688.90 | 1,648.62 | -1.24% | 25,649 |
| May 26, 2026 | 1,666.20 | 1,715.00 | 1,664.00 | 1,710.10 | 1,669.31 | 1.72% | 1,144 |
| May 25, 2026 | 1,697.75 | 1,719.30 | 1,674.80 | 1,681.15 | 1,641.05 | -0.48% | 761 |
| May 22, 2026 | 1,722.00 | 1,722.00 | 1,666.55 | 1,689.30 | 1,649.01 | -0.49% | 713 |
| May 21, 2026 | 1,676.00 | 1,711.00 | 1,664.30 | 1,697.60 | 1,657.11 | 2.58% | 1,273 |
| May 20, 2026 | 1,654.90 | 1,659.50 | 1,631.55 | 1,654.85 | 1,615.38 | 0.72% | 716 |
| May 19, 2026 | 1,661.30 | 1,668.00 | 1,630.05 | 1,643.10 | 1,603.91 | -1.29% | 1,166 |
| May 18, 2026 | 1,696.05 | 1,696.05 | 1,626.00 | 1,664.55 | 1,624.85 | -1.52% | 1,310 |
| May 15, 2026 | 1,687.00 | 1,693.75 | 1,661.25 | 1,690.25 | 1,649.93 | -0.21% | 1,887 |
| May 14, 2026 | 1,694.35 | 1,710.15 | 1,662.20 | 1,693.75 | 1,653.35 | 0.01% | 2,253 |
| May 13, 2026 | 1,680.00 | 1,717.00 | 1,649.10 | 1,693.55 | 1,653.16 | 1.47% | 1,854 |
| May 12, 2026 | 1,700.15 | 1,717.90 | 1,665.10 | 1,669.00 | 1,629.19 | -2.52% | 1,496 |
| May 11, 2026 | 1,741.05 | 1,768.00 | 1,709.45 | 1,712.10 | 1,671.26 | -3.16% | 1,081 |
| May 8, 2026 | 1,748.00 | 1,776.00 | 1,724.30 | 1,767.90 | 1,725.73 | 2.03% | 3,574 |
| May 7, 2026 | 1,701.80 | 1,753.80 | 1,700.00 | 1,732.75 | 1,691.42 | 2.25% | 1,930 |
| May 6, 2026 | 1,705.40 | 1,706.90 | 1,677.95 | 1,694.55 | 1,654.13 | -0.01% | 1,391 |
| May 5, 2026 | 1,704.60 | 1,710.00 | 1,666.45 | 1,694.80 | 1,654.38 | -0.84% | 1,265 |