Skyline Millars Limited (BOM:505650)
India · Delayed Price · Currency is INR 9.40
+0.34 (3.75%)
At close: Oct 1, 2026
Skyline Millars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 9.24 | 9.47 | 9.24 | 9.40 | 9.40 | 3.75% | 3,509 |
| Sep 30, 2026 | 9.45 | 9.69 | 8.65 | 9.06 | 9.06 | -2.58% | 6,150 |
| Sep 29, 2026 | 9.84 | 9.84 | 8.86 | 9.30 | 9.30 | -0.85% | 17,608 |
| Sep 28, 2026 | 9.40 | 9.70 | 8.94 | 9.38 | 9.38 | 1.74% | 474 |
| Sep 25, 2026 | 9.31 | 9.79 | 9.15 | 9.22 | 9.22 | -0.54% | 13,002 |
| Sep 24, 2026 | 9.55 | 9.89 | 9.20 | 9.27 | 9.27 | -4.33% | 4,873 |
| Sep 23, 2026 | 9.48 | 9.79 | 9.07 | 9.69 | 9.69 | 2.22% | 2,399 |
| Sep 22, 2026 | 9.68 | 9.80 | 9.21 | 9.48 | 9.48 | -2.27% | 2,104 |
| Sep 21, 2026 | 9.99 | 9.99 | 9.01 | 9.70 | 9.70 | -1.92% | 17,671 |
| Sep 18, 2026 | 9.55 | 10.10 | 9.08 | 9.89 | 9.89 | 6.69% | 12,534 |
| Sep 17, 2026 | 9.85 | 10.30 | 8.86 | 9.27 | 9.27 | -5.89% | 9,923 |
| Sep 16, 2026 | 9.11 | 9.85 | 9.02 | 9.85 | 9.85 | 2.82% | 5,147 |
| Sep 15, 2026 | 10.00 | 10.45 | 9.00 | 9.58 | 9.58 | -3.82% | 20,694 |
| Sep 11, 2026 | 11.29 | 11.29 | 9.85 | 9.96 | 9.96 | -11.39% | 41,154 |
| Sep 10, 2026 | 12.22 | 12.22 | 10.20 | 11.24 | 11.24 | -7.57% | 26,916 |
| Sep 9, 2026 | 12.95 | 12.95 | 11.85 | 12.16 | 12.16 | 3.05% | 4,590 |
| Sep 8, 2026 | 13.50 | 13.68 | 11.13 | 11.80 | 11.80 | -9.44% | 33,279 |
| Sep 7, 2026 | 13.25 | 13.85 | 13.02 | 13.03 | 13.03 | -1.66% | 2,024 |
| Sep 4, 2026 | 13.40 | 13.75 | 13.01 | 13.25 | 13.25 | -1.12% | 3,422 |
| Sep 3, 2026 | 13.11 | 14.65 | 13.11 | 13.40 | 13.40 | -3.87% | 16,922 |
| Sep 2, 2026 | 14.23 | 14.23 | 13.90 | 13.94 | 13.94 | -0.14% | 1,358 |
| Sep 1, 2026 | 12.51 | 14.39 | 12.51 | 13.96 | 13.96 | 6.00% | 2,738 |
| Aug 31, 2026 | 13.25 | 14.34 | 13.15 | 13.17 | 13.17 | -3.87% | 6,298 |
| Aug 28, 2026 | 14.00 | 14.00 | 13.50 | 13.70 | 13.70 | -2.14% | 42 |
| Aug 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 250 |
| Aug 26, 2026 | 14.01 | 14.60 | 13.50 | 14.00 | 14.00 | -0.07% | 695 |
| Aug 25, 2026 | 14.79 | 14.79 | 14.00 | 14.01 | 14.01 | -3.38% | 14,104 |
| Aug 24, 2026 | 15.35 | 15.35 | 13.53 | 14.50 | 14.50 | 1.40% | 4,873 |
| Aug 21, 2026 | 15.98 | 15.98 | 14.16 | 14.30 | 14.30 | -4.35% | 22,368 |
| Aug 20, 2026 | 14.77 | 14.95 | 14.41 | 14.95 | 14.95 | 3.25% | 1,342 |
| Aug 19, 2026 | 15.00 | 15.00 | 14.42 | 14.48 | 14.48 | -2.16% | 3,545 |
| Aug 18, 2026 | 15.00 | 15.00 | 14.40 | 14.80 | 14.80 | -1.33% | 12,310 |
| Aug 17, 2026 | 15.77 | 15.77 | 14.80 | 15.00 | 15.00 | -2.53% | 5,275 |
| Aug 14, 2026 | 15.54 | 15.54 | 14.51 | 15.39 | 15.39 | 1.99% | 2,941 |
| Aug 13, 2026 | 15.90 | 15.90 | 14.51 | 15.09 | 15.09 | 1.96% | 284 |
| Aug 12, 2026 | 15.25 | 15.25 | 14.80 | 14.80 | 14.80 | -2.25% | 3,395 |
| Aug 11, 2026 | 15.07 | 15.36 | 14.80 | 15.14 | 15.14 | -1.69% | 4,992 |
| Aug 10, 2026 | 15.80 | 15.80 | 15.15 | 15.40 | 15.40 | -2.96% | 533 |
| Aug 7, 2026 | 16.51 | 16.51 | 15.30 | 15.87 | 15.87 | -3.41% | 4,532 |
| Aug 6, 2026 | 15.76 | 16.44 | 15.50 | 16.43 | 16.43 | 4.72% | 1,045 |
| Aug 5, 2026 | 15.76 | 15.76 | 15.50 | 15.69 | 15.69 | - | 292 |
| Aug 4, 2026 | 15.63 | 16.44 | 15.56 | 15.69 | 15.69 | 0.84% | 3,586 |
| Aug 3, 2026 | 15.28 | 15.80 | 15.27 | 15.56 | 15.56 | 1.83% | 3,591 |
| Jul 31, 2026 | 14.75 | 15.49 | 14.75 | 15.28 | 15.28 | 1.87% | 1,608 |
| Jul 30, 2026 | 15.50 | 15.99 | 14.90 | 15.00 | 15.00 | -2.66% | 16,789 |
| Jul 29, 2026 | 15.05 | 15.49 | 14.74 | 15.41 | 15.41 | 2.87% | 1,334 |
| Jul 28, 2026 | 15.50 | 15.50 | 14.90 | 14.98 | 14.98 | -2.92% | 593 |
| Jul 27, 2026 | 16.07 | 16.07 | 15.05 | 15.43 | 15.43 | -2.03% | 14,534 |
| Jul 24, 2026 | 15.82 | 15.82 | 14.82 | 15.75 | 15.75 | - | 176 |
| Jul 23, 2026 | 15.80 | 15.80 | 15.01 | 15.75 | 15.75 | -0.69% | 647 |