Skybiotech Healthcare Limited (BOM:512036)
India · Delayed Price · Currency is INR 116.20
0.00 (0.00%)
At close: Sep 30, 2026
Skybiotech Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 118.00 | 118.00 | 116.20 | 116.20 | 116.20 | - | 12 |
| Sep 29, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | 2.02% | 8 |
| Sep 28, 2026 | 115.10 | 115.10 | 113.90 | 113.90 | 113.90 | -0.09% | 28 |
| Sep 25, 2026 | 115.60 | 115.60 | 114.00 | 114.00 | 114.00 | -1.38% | 6 |
| Sep 24, 2026 | 115.05 | 115.60 | 115.05 | 115.60 | 115.60 | 0.48% | 3 |
| Sep 23, 2026 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | - | 2 |
| Sep 22, 2026 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | 0.04% | 24 |
| Sep 21, 2026 | 118.80 | 125.00 | 115.00 | 115.00 | 115.00 | -4.17% | 440 |
| Sep 18, 2026 | 118.80 | 120.00 | 118.80 | 120.00 | 120.00 | - | 25 |
| Sep 17, 2026 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | - | 874 |
| Sep 16, 2026 | 120.00 | 121.20 | 120.00 | 120.00 | 120.00 | - | 9 |
| Sep 15, 2026 | 123.25 | 123.25 | 120.00 | 120.00 | 120.00 | -0.66% | 226 |
| Sep 11, 2026 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - | 106 |
| Sep 10, 2026 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - | 8 |
| Sep 9, 2026 | 121.00 | 121.00 | 120.80 | 120.80 | 120.80 | -0.17% | 4 |
| Sep 8, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.45% | 305 |
| Sep 7, 2026 | 121.55 | 122.00 | 121.55 | 121.55 | 121.55 | -1.98% | 117 |
| Sep 4, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | 17 |
| Sep 3, 2026 | 123.60 | 124.00 | 123.60 | 124.00 | 124.00 | -0.16% | 8 |
| Sep 2, 2026 | 124.00 | 129.95 | 124.00 | 124.20 | 124.20 | 0.16% | 104 |
| Sep 1, 2026 | 122.80 | 124.00 | 122.80 | 124.00 | 124.00 | 0.49% | 17 |
| Aug 31, 2026 | 127.20 | 127.20 | 123.35 | 123.40 | 123.40 | -4.93% | 143 |
| Aug 28, 2026 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | -0.54% | 225 |
| Aug 27, 2026 | 131.10 | 131.15 | 130.50 | 130.50 | 130.50 | -0.46% | 301 |
| Aug 26, 2026 | 138.00 | 138.65 | 131.10 | 131.10 | 131.10 | -5.00% | 154 |
| 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 |