Skyline Millars Limited (BOM:505650)
India · Delayed Price · Currency is INR 16.80
-0.49 (-2.83%)
At close: Mar 5, 2026
Skyline Millars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 18.00 | 18.00 | 16.80 | 16.80 | 16.80 | -2.83% | 4,724 |
| Mar 4, 2026 | 16.91 | 17.89 | 16.91 | 17.29 | 17.29 | 2.25% | 2,757 |
| Mar 2, 2026 | 16.52 | 18.48 | 16.52 | 16.91 | 16.91 | -10.91% | 7,093 |
| Feb 27, 2026 | 19.54 | 19.54 | 16.75 | 18.98 | 18.98 | -2.52% | 10,151 |
| Feb 26, 2026 | 20.09 | 21.14 | 19.35 | 19.47 | 19.47 | -3.09% | 570 |
| Feb 25, 2026 | 20.50 | 21.56 | 20.07 | 20.09 | 20.09 | -2.00% | 1,072 |
| Feb 24, 2026 | 20.90 | 20.90 | 20.50 | 20.50 | 20.50 | -1.44% | 3,807 |
| Feb 23, 2026 | 20.95 | 21.83 | 20.60 | 20.80 | 20.80 | -0.72% | 1,233 |
| Feb 20, 2026 | 22.32 | 22.32 | 20.92 | 20.95 | 20.95 | -4.25% | 38 |
| Feb 19, 2026 | 21.80 | 22.00 | 20.50 | 21.88 | 21.88 | -2.10% | 2,433 |
| Feb 17, 2026 | 21.97 | 22.40 | 20.40 | 22.35 | 22.35 | 1.82% | 3,052 |
| Feb 16, 2026 | 21.99 | 21.99 | 21.00 | 21.95 | 21.95 | 8.13% | 4,596 |
| Feb 13, 2026 | 22.45 | 22.45 | 20.00 | 20.30 | 20.30 | -3.33% | 1,186 |
| Feb 12, 2026 | 20.11 | 22.72 | 20.11 | 21.00 | 21.00 | 3.65% | 1,623 |
| Feb 11, 2026 | 21.95 | 22.83 | 20.21 | 20.26 | 20.26 | -3.52% | 735 |
| Feb 10, 2026 | 21.20 | 22.00 | 19.80 | 21.00 | 21.00 | 4.79% | 3,316 |
| Feb 9, 2026 | 19.58 | 20.78 | 19.58 | 20.04 | 20.04 | -4.57% | 1,718 |
| Feb 6, 2026 | 22.85 | 22.85 | 20.72 | 21.00 | 21.00 | -6.42% | 1,093 |
| Feb 5, 2026 | 20.00 | 23.02 | 20.00 | 22.44 | 22.44 | 12.42% | 2,005 |
| Feb 4, 2026 | 19.13 | 21.40 | 19.13 | 19.96 | 19.96 | 2.36% | 11,456 |
| Feb 3, 2026 | 20.65 | 20.65 | 19.50 | 19.50 | 19.50 | 2.63% | 1,503 |
| Feb 2, 2026 | 19.99 | 21.75 | 18.50 | 19.00 | 19.00 | -3.99% | 5,163 |
| Feb 1, 2026 | 19.01 | 19.86 | 18.10 | 19.79 | 19.79 | 4.10% | 121 |
| Jan 30, 2026 | 18.68 | 19.75 | 18.68 | 19.01 | 19.01 | -0.26% | 7,189 |
| Jan 29, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - | 11 |
| Jan 28, 2026 | 19.50 | 19.50 | 18.55 | 19.06 | 19.06 | 0.32% | 1,769 |
| Jan 27, 2026 | 19.06 | 19.99 | 19.00 | 19.00 | 19.00 | -4.71% | 2,365 |
| Jan 23, 2026 | 19.99 | 19.99 | 19.02 | 19.94 | 19.94 | 2.10% | 1,701 |
| Jan 22, 2026 | 19.20 | 19.99 | 19.20 | 19.53 | 19.53 | 1.72% | 803 |
| Jan 21, 2026 | 19.20 | 19.99 | 19.20 | 19.20 | 19.20 | - | 2,985 |
| Jan 20, 2026 | 20.05 | 20.70 | 18.70 | 19.20 | 19.20 | -6.39% | 21,851 |
| Jan 19, 2026 | 21.29 | 21.29 | 20.01 | 20.51 | 20.51 | -1.72% | 783 |
| Jan 16, 2026 | 21.11 | 22.72 | 20.80 | 20.87 | 20.87 | -7.24% | 8,862 |
| Jan 14, 2026 | 21.48 | 22.84 | 21.48 | 22.50 | 22.50 | 3.69% | 565 |
| Jan 13, 2026 | 21.63 | 22.60 | 21.63 | 21.70 | 21.70 | 0.32% | 1,057 |
| Jan 12, 2026 | 21.75 | 22.80 | 21.60 | 21.63 | 21.63 | -0.09% | 366 |
| Jan 9, 2026 | 21.60 | 21.99 | 21.60 | 21.65 | 21.65 | -0.05% | 517 |
| Jan 8, 2026 | 22.50 | 23.00 | 21.11 | 21.66 | 21.66 | -6.23% | 20,910 |
| Jan 7, 2026 | 22.10 | 23.20 | 22.10 | 23.10 | 23.10 | 1.81% | 2,094 |
| Jan 6, 2026 | 23.95 | 23.95 | 22.10 | 22.69 | 22.69 | -3.24% | 7,901 |
| Jan 5, 2026 | 22.00 | 23.48 | 21.75 | 23.45 | 23.45 | 4.45% | 1,596 |
| Jan 2, 2026 | 23.95 | 24.28 | 22.45 | 22.45 | 22.45 | -4.06% | 3,933 |
| Jan 1, 2026 | 23.29 | 23.65 | 21.62 | 23.40 | 23.40 | 5.60% | 4,717 |
| Dec 31, 2025 | 23.00 | 23.32 | 21.51 | 22.16 | 22.16 | -5.22% | 7,009 |
| Dec 30, 2025 | 22.00 | 24.00 | 20.25 | 23.38 | 23.38 | 3.91% | 56,733 |
| Dec 29, 2025 | 25.40 | 25.40 | 22.50 | 22.50 | 22.50 | -9.96% | 16,410 |
| Dec 26, 2025 | 23.05 | 25.00 | 23.05 | 24.99 | 24.99 | 0.77% | 1,739 |
| Dec 24, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | 2.10% | 70 |
| Dec 23, 2025 | 25.11 | 25.84 | 24.16 | 24.29 | 24.29 | -3.27% | 932 |
| Dec 22, 2025 | 27.90 | 27.90 | 24.80 | 25.11 | 25.11 | -4.16% | 1,267 |