Skybiotech Healthcare Limited (BOM:512036)
India · Delayed Price · Currency is INR 144.95
+5.10 (3.65%)
At close: Mar 6, 2026
Skybiotech Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 146.80 | 146.80 | 144.95 | 144.95 | 144.95 | 3.65% | 42 |
| Mar 5, 2026 | 139.85 | 139.85 | 139.85 | 139.85 | 139.85 | 4.99% | 2 |
| Mar 4, 2026 | 133.25 | 133.25 | 133.20 | 133.20 | 133.20 | 4.92% | 92 |
| Mar 2, 2026 | 127.60 | 127.65 | 126.95 | 126.95 | 126.95 | 4.40% | 48 |
| Feb 27, 2026 | 128.00 | 128.00 | 121.60 | 121.60 | 121.60 | -5.00% | 33 |
| Feb 26, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 4.70% | 1 |
| Feb 25, 2026 | 116.45 | 122.25 | 116.45 | 122.25 | 122.25 | 4.98% | 406 |
| Feb 24, 2026 | 122.55 | 122.90 | 116.45 | 116.45 | 116.45 | -4.98% | 13 |
| Feb 23, 2026 | 126.45 | 126.45 | 122.55 | 122.55 | 122.55 | -5.00% | 159 |
| Feb 20, 2026 | 129.00 | 130.85 | 129.00 | 129.00 | 129.00 | -1.41% | 377 |
| Feb 18, 2026 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | -4.97% | 1 |
| Feb 17, 2026 | 140.00 | 144.00 | 137.70 | 137.70 | 137.70 | -4.97% | 2,007 |
| Feb 16, 2026 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | 4.28% | 71 |
| Feb 10, 2026 | 139.95 | 139.95 | 135.00 | 138.95 | 138.95 | -0.71% | 2,051 |
| Feb 9, 2026 | 133.20 | 139.95 | 133.20 | 139.95 | 139.95 | 4.56% | 12 |
| Feb 6, 2026 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | -4.97% | 6 |
| Feb 4, 2026 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | 4.99% | 1 |
| Feb 3, 2026 | 134.15 | 134.15 | 134.15 | 134.15 | 134.15 | - | 52 |
| Feb 2, 2026 | 134.15 | 134.15 | 134.15 | 134.15 | 134.15 | 4.97% | 1 |
| Jan 30, 2026 | 134.50 | 134.50 | 127.80 | 127.80 | 127.80 | -4.98% | 283 |
| Jan 29, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | -4.98% | 1 |
| Jan 28, 2026 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | - | 13 |
| Jan 27, 2026 | 148.95 | 148.95 | 141.55 | 141.55 | 141.55 | -4.97% | 14 |
| Jan 23, 2026 | 148.95 | 148.95 | 148.95 | 148.95 | 148.95 | -4.98% | 1 |
| Jan 16, 2026 | 158.05 | 158.05 | 156.75 | 156.75 | 156.75 | -5.00% | 18 |
| Jan 9, 2026 | 158.05 | 165.00 | 158.05 | 165.00 | 165.00 | 4.40% | 3 |
| Jan 6, 2026 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | -4.99% | 20 |
| Jan 1, 2026 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | -5.00% | 1 |
| Dec 29, 2025 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | -4.99% | 1 |
| Dec 26, 2025 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | -4.98% | 1 |
| Dec 23, 2025 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | -0.51% | 2 |
| Dec 22, 2025 | 194.95 | 194.95 | 194.95 | 194.95 | 194.95 | 4.56% | 2 |
| Dec 17, 2025 | 173.65 | 186.45 | 173.65 | 186.45 | 186.45 | 2.02% | 5 |
| Dec 16, 2025 | 183.00 | 183.00 | 182.50 | 182.75 | 182.75 | -3.43% | 2 |
| Dec 11, 2025 | 189.25 | 189.25 | 189.25 | 189.25 | 189.25 | -4.99% | 2 |
| Dec 8, 2025 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | -4.98% | 1 |
| Dec 2, 2025 | 218.20 | 218.20 | 209.65 | 209.65 | 209.65 | 0.87% | 3 |
| Nov 27, 2025 | 207.85 | 207.85 | 207.85 | 207.85 | 207.85 | -0.53% | 10 |
| Nov 26, 2025 | 209.65 | 209.65 | 208.95 | 208.95 | 208.95 | 4.63% | 2 |
| Nov 25, 2025 | 199.75 | 199.75 | 199.70 | 199.70 | 199.70 | 4.97% | 11 |
| Nov 20, 2025 | 190.25 | 192.15 | 190.25 | 190.25 | 190.25 | - | 453 |
| Nov 19, 2025 | 190.30 | 190.30 | 190.25 | 190.25 | 190.25 | 4.97% | 118 |
| Nov 18, 2025 | 172.50 | 182.95 | 172.50 | 181.25 | 181.25 | 4.02% | 491 |
| Nov 14, 2025 | 178.75 | 178.75 | 174.10 | 174.25 | 174.25 | 2.35% | 410 |
| Nov 13, 2025 | 170.25 | 170.25 | 170.25 | 170.25 | 170.25 | 5.00% | 1 |
| Nov 12, 2025 | 162.15 | 162.15 | 162.15 | 162.15 | 162.15 | 4.99% | 1 |
| Nov 10, 2025 | 150.05 | 154.45 | 150.05 | 154.45 | 154.45 | 5.00% | 159 |
| Nov 7, 2025 | 154.80 | 154.80 | 147.10 | 147.10 | 147.10 | -4.97% | 22 |
| Nov 6, 2025 | 159.55 | 165.25 | 154.70 | 154.80 | 154.80 | -4.91% | 190 |
| Nov 4, 2025 | 171.35 | 171.35 | 162.80 | 162.80 | 162.80 | -4.99% | 21 |