Skyline Millars Limited (BOM:505650)
India · Delayed Price · Currency is INR 26.37
-1.04 (-3.79%)
At close: Dec 16, 2025
Skyline Millars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 27.96 | 27.96 | 26.20 | 26.37 | 26.37 | -3.79% | 916 |
| Dec 15, 2025 | 27.00 | 28.80 | 25.50 | 27.41 | 27.41 | - | 23,059 |
| Dec 12, 2025 | 23.65 | 27.48 | 23.65 | 27.41 | 27.41 | 9.68% | 27,167 |
| Dec 11, 2025 | 25.25 | 25.25 | 23.52 | 24.99 | 24.99 | 0.97% | 456 |
| Dec 10, 2025 | 24.95 | 24.95 | 23.50 | 24.75 | 24.75 | 6.45% | 1,517 |
| Dec 9, 2025 | 25.99 | 25.99 | 23.10 | 23.25 | 23.25 | -3.93% | 1,904 |
| Dec 8, 2025 | 24.01 | 27.00 | 24.01 | 24.20 | 24.20 | -5.14% | 2,383 |
| Dec 5, 2025 | 25.99 | 25.99 | 24.17 | 25.51 | 25.51 | 0.12% | 11,799 |
| Dec 4, 2025 | 26.75 | 26.75 | 24.23 | 25.48 | 25.48 | -0.04% | 3,690 |
| Dec 3, 2025 | 25.80 | 25.80 | 24.00 | 25.49 | 25.49 | 2.62% | 3,122 |
| Dec 2, 2025 | 24.30 | 25.45 | 23.70 | 24.84 | 24.84 | 1.76% | 6,729 |
| Dec 1, 2025 | 25.55 | 26.40 | 24.33 | 24.41 | 24.41 | -3.21% | 151,619 |
| Nov 28, 2025 | 25.33 | 25.33 | 24.01 | 25.22 | 25.22 | 1.57% | 44,734 |
| Nov 27, 2025 | 24.21 | 24.91 | 23.00 | 24.83 | 24.83 | 4.59% | 2,966 |
| Nov 26, 2025 | 25.00 | 25.00 | 23.74 | 23.74 | 23.74 | -4.96% | 37,359 |
| Nov 25, 2025 | 26.25 | 27.59 | 24.98 | 24.98 | 24.98 | -4.98% | 12,553 |
| Nov 24, 2025 | 27.85 | 27.85 | 25.24 | 26.29 | 26.29 | -0.98% | 3,648 |
| Nov 21, 2025 | 27.79 | 27.85 | 26.50 | 26.55 | 26.55 | 0.08% | 6,835 |
| Nov 20, 2025 | 26.45 | 26.53 | 26.45 | 26.53 | 26.53 | 4.94% | 2,394 |
| Nov 19, 2025 | 25.27 | 25.28 | 25.25 | 25.28 | 25.28 | 4.98% | 6,833 |
| Nov 18, 2025 | 23.70 | 25.69 | 23.70 | 24.08 | 24.08 | -2.15% | 1,471 |
| Nov 17, 2025 | 24.20 | 25.88 | 23.68 | 24.61 | 24.61 | -1.24% | 27,830 |
| Nov 14, 2025 | 24.03 | 26.46 | 23.94 | 24.92 | 24.92 | -1.11% | 15,526 |
| Nov 13, 2025 | 26.52 | 26.52 | 25.20 | 25.20 | 25.20 | -4.98% | 34,438 |
| Nov 12, 2025 | 27.00 | 29.19 | 26.41 | 26.52 | 26.52 | -4.60% | 49,408 |
| Nov 11, 2025 | 30.61 | 30.61 | 27.72 | 27.80 | 27.80 | -4.70% | 74,746 |
| Nov 10, 2025 | 26.42 | 29.17 | 26.42 | 29.17 | 29.17 | 4.97% | 13,336 |
| Nov 7, 2025 | 27.80 | 27.80 | 27.79 | 27.79 | 27.79 | -4.99% | 3,980 |
| Nov 6, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -4.97% | 10,432 |
| Nov 4, 2025 | 32.23 | 32.23 | 30.78 | 30.78 | 30.78 | -4.97% | 8,418 |
| Nov 3, 2025 | 32.45 | 34.70 | 32.39 | 32.39 | 32.39 | -4.99% | 31,479 |
| Oct 31, 2025 | 32.00 | 34.40 | 31.48 | 34.09 | 34.09 | 2.90% | 9,495 |
| Oct 30, 2025 | 32.00 | 33.36 | 32.00 | 33.13 | 33.13 | 4.25% | 20,381 |
| Oct 29, 2025 | 31.47 | 34.00 | 31.46 | 31.78 | 31.78 | -4.02% | 34,596 |
| Oct 28, 2025 | 36.55 | 36.55 | 33.07 | 33.11 | 33.11 | -4.88% | 142,337 |
| Oct 27, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 4.98% | 6,855 |
| Oct 24, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | 4.97% | 8,950 |
| Oct 23, 2025 | 30.69 | 31.59 | 29.10 | 31.59 | 31.59 | 4.99% | 10,866 |
| Oct 21, 2025 | 29.00 | 30.29 | 29.00 | 30.09 | 30.09 | 4.30% | 11,744 |
| Oct 20, 2025 | 31.00 | 31.20 | 28.56 | 28.85 | 28.85 | -3.03% | 5,333 |
| Oct 17, 2025 | 29.79 | 29.79 | 28.50 | 29.75 | 29.75 | -0.34% | 1,842 |
| Oct 16, 2025 | 28.71 | 30.00 | 28.08 | 29.85 | 29.85 | 1.46% | 12,438 |
| Oct 15, 2025 | 29.70 | 31.68 | 28.80 | 29.42 | 29.42 | -2.94% | 11,130 |
| Oct 14, 2025 | 29.59 | 31.99 | 29.59 | 30.31 | 30.31 | -2.67% | 27,543 |
| Oct 13, 2025 | 31.66 | 32.63 | 31.14 | 31.14 | 31.14 | -4.97% | 33,949 |
| Oct 10, 2025 | 31.48 | 32.77 | 31.21 | 32.77 | 32.77 | 5.00% | 45,348 |
| Oct 9, 2025 | 31.21 | 31.21 | 28.99 | 31.21 | 31.21 | 9.97% | 82,692 |
| Oct 8, 2025 | 27.10 | 28.38 | 27.10 | 28.38 | 28.38 | 10.00% | 101,517 |
| Oct 7, 2025 | 22.80 | 25.80 | 22.80 | 25.80 | 25.80 | 9.97% | 7,394 |
| Oct 6, 2025 | 25.00 | 25.00 | 22.01 | 23.46 | 23.46 | -2.45% | 5,340 |