Skybiotech Healthcare Limited (BOM:512036)
India · Delayed Price · Currency is INR 138.00
+5.05 (3.80%)
At close: Aug 25, 2026
Skybiotech Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 138.80 | 138.80 | 130.00 | 138.00 | 138.00 | 3.80% | 87 |
| Aug 24, 2026 | 133.35 | 133.35 | 132.95 | 132.95 | 132.95 | -0.30% | 154 |
| Aug 21, 2026 | 134.00 | 134.00 | 133.35 | 133.35 | 133.35 | -0.22% | 127 |
| Aug 20, 2026 | 140.05 | 140.05 | 133.00 | 133.65 | 133.65 | -4.54% | 49 |
| Aug 19, 2026 | 142.65 | 142.65 | 140.00 | 140.00 | 140.00 | -1.37% | 21 |
| Aug 17, 2026 | 151.00 | 153.80 | 141.05 | 141.95 | 141.95 | -4.09% | 538 |
| Aug 14, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -0.64% | 3 |
| Aug 13, 2026 | 146.45 | 148.95 | 146.45 | 148.95 | 148.95 | -0.30% | 20 |
| Aug 12, 2026 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | -4.99% | 124 |
| Aug 10, 2026 | 161.80 | 162.00 | 157.00 | 157.25 | 157.25 | -4.00% | 242 |
| Aug 7, 2026 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | -0.30% | 6 |
| Aug 6, 2026 | 165.95 | 165.95 | 164.30 | 164.30 | 164.30 | -1.62% | 3 |
| Aug 4, 2026 | 167.50 | 167.50 | 167.00 | 167.00 | 167.00 | -0.30% | 69 |
| Aug 3, 2026 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | -0.30% | 2 |
| Jul 31, 2026 | 168.00 | 169.65 | 168.00 | 168.00 | 168.00 | - | 40 |
| Jul 30, 2026 | 170.45 | 170.45 | 168.00 | 168.00 | 168.00 | -1.15% | 41 |
| Jul 29, 2026 | 170.35 | 170.35 | 169.95 | 169.95 | 169.95 | 1.77% | 25 |
| Jul 28, 2026 | 168.00 | 176.40 | 167.00 | 167.00 | 167.00 | -0.60% | 535 |
| Jul 27, 2026 | 167.90 | 168.00 | 159.00 | 168.00 | 168.00 | 4.90% | 2,681 |
| Jul 24, 2026 | 157.45 | 161.90 | 152.00 | 160.15 | 160.15 | 2.01% | 461 |
| Jul 23, 2026 | 156.85 | 157.00 | 150.60 | 157.00 | 157.00 | 4.77% | 490 |
| Jul 22, 2026 | 149.50 | 149.85 | 149.50 | 149.85 | 149.85 | 4.97% | 517 |
| Jul 21, 2026 | 142.70 | 142.80 | 135.00 | 142.75 | 142.75 | 4.96% | 2,205 |
| Jul 20, 2026 | 130.00 | 136.50 | 130.00 | 136.00 | 136.00 | 4.62% | 521 |
| Jul 17, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -4.97% | 90 |
| Jul 16, 2026 | 140.40 | 140.40 | 136.80 | 136.80 | 136.80 | -5.00% | 67 |
| Jul 15, 2026 | 150.00 | 150.00 | 144.00 | 144.00 | 144.00 | -4.00% | 273 |
| Jul 14, 2026 | 149.65 | 150.00 | 149.65 | 150.00 | 150.00 | -2.25% | 21 |
| Jul 13, 2026 | 157.50 | 157.50 | 153.45 | 153.45 | 153.45 | -4.98% | 154 |
| Jul 9, 2026 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | -5.00% | 5 |
| Jul 8, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.85% | 105 |
| Jul 7, 2026 | 182.30 | 182.30 | 173.20 | 173.20 | 173.20 | -4.99% | 111 |
| Jul 6, 2026 | 189.95 | 189.95 | 182.30 | 182.30 | 182.30 | -4.98% | 3 |
| Jun 30, 2026 | 205.95 | 205.95 | 191.85 | 191.85 | 191.85 | -4.98% | 123 |
| Jun 29, 2026 | 203.95 | 203.95 | 201.90 | 201.90 | 201.90 | 0.98% | 6 |
| Jun 22, 2026 | 207.75 | 207.75 | 199.95 | 199.95 | 199.95 | 1.04% | 6 |
| Jun 15, 2026 | 210.00 | 210.00 | 197.90 | 197.90 | 197.90 | -1.05% | 21 |
| Jun 12, 2026 | 203.45 | 203.45 | 199.95 | 200.00 | 200.00 | 2.96% | 272 |
| Jun 11, 2026 | 195.30 | 195.30 | 194.25 | 194.25 | 194.25 | 4.44% | 19 |
| Jun 10, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | 110 |
| Jun 9, 2026 | 186.80 | 186.80 | 182.00 | 186.00 | 186.00 | 4.52% | 297 |
| Jun 8, 2026 | 181.55 | 181.55 | 177.95 | 177.95 | 177.95 | 2.89% | 16 |
| Jun 5, 2026 | 172.95 | 172.95 | 172.95 | 172.95 | 172.95 | 4.82% | 37 |
| Jun 4, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 4.60% | 5 |
| Jun 3, 2026 | 162.95 | 162.95 | 150.00 | 157.75 | 157.75 | 1.64% | 11 |
| Jun 2, 2026 | 152.25 | 159.20 | 151.00 | 155.20 | 155.20 | 1.94% | 150 |
| Jun 1, 2026 | 145.00 | 152.25 | 145.00 | 152.25 | 152.25 | 5.00% | 17 |
| May 29, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 4.39% | 23 |
| May 26, 2026 | 138.90 | 138.90 | 137.90 | 138.90 | 138.90 | - | 45 |
| May 11, 2026 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | - | 24 |