Sky Industries Limited (BOM:526479)
India · Delayed Price · Currency is INR 86.83
-2.66 (-2.97%)
At close: May 5, 2026
Sky Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 90.01 | 90.01 | 85.33 | 86.83 | 86.83 | -2.97% | 417 |
| May 4, 2026 | 86.80 | 90.00 | 85.00 | 89.49 | 89.49 | 7.73% | 11,522 |
| Apr 30, 2026 | 82.20 | 85.73 | 81.95 | 83.07 | 83.07 | -1.46% | 2,510 |
| Apr 29, 2026 | 85.46 | 88.01 | 83.01 | 84.30 | 84.30 | -1.36% | 4,986 |
| Apr 28, 2026 | 83.01 | 85.48 | 83.01 | 85.46 | 85.46 | 3.74% | 629 |
| Apr 27, 2026 | 85.03 | 86.01 | 80.30 | 82.38 | 82.38 | -3.12% | 7,120 |
| Apr 24, 2026 | 85.00 | 85.03 | 85.00 | 85.03 | 85.03 | 2.27% | 559 |
| Apr 23, 2026 | 82.10 | 85.00 | 82.01 | 83.14 | 83.14 | -2.22% | 477 |
| Apr 22, 2026 | 81.30 | 86.00 | 81.30 | 85.03 | 85.03 | -0.12% | 426 |
| Apr 21, 2026 | 85.31 | 87.00 | 85.11 | 85.13 | 85.13 | -0.22% | 116 |
| Apr 20, 2026 | 90.94 | 90.94 | 85.00 | 85.32 | 85.32 | -1.22% | 548 |
| Apr 17, 2026 | 85.28 | 87.00 | 85.28 | 86.37 | 86.37 | -1.89% | 2,119 |
| Apr 16, 2026 | 90.78 | 90.78 | 86.15 | 88.03 | 88.03 | 0.17% | 3,522 |
| Apr 15, 2026 | 85.00 | 89.45 | 84.90 | 87.88 | 87.88 | 3.10% | 2,722 |
| Apr 13, 2026 | 88.79 | 88.79 | 83.50 | 85.24 | 85.24 | 3.55% | 986 |
| Apr 10, 2026 | 84.61 | 84.90 | 82.32 | 82.32 | 82.32 | -2.71% | 1,200 |
| Apr 9, 2026 | 91.00 | 91.00 | 82.94 | 84.61 | 84.61 | 4.74% | 4,951 |
| Apr 8, 2026 | 81.09 | 83.01 | 79.50 | 80.78 | 80.78 | -0.37% | 2,765 |
| Apr 7, 2026 | 80.85 | 89.80 | 80.85 | 81.08 | 81.08 | 4.93% | 2,847 |
| Apr 6, 2026 | 79.80 | 79.80 | 76.80 | 77.27 | 77.27 | 2.36% | 1,919 |
| Apr 2, 2026 | 70.89 | 75.90 | 70.89 | 75.49 | 75.49 | 6.35% | 33 |
| Apr 1, 2026 | 69.90 | 75.00 | 68.90 | 70.98 | 70.98 | 8.04% | 656 |
| Mar 30, 2026 | 73.88 | 73.88 | 63.06 | 65.70 | 65.70 | -6.78% | 1,846 |
| Mar 27, 2026 | 78.40 | 78.40 | 67.50 | 70.48 | 70.48 | -10.14% | 19,402 |
| Mar 25, 2026 | 78.00 | 79.01 | 76.00 | 78.43 | 78.43 | 4.43% | 427 |
| Mar 24, 2026 | 77.10 | 79.37 | 75.00 | 75.10 | 75.10 | -5.01% | 2,658 |
| Mar 23, 2026 | 79.10 | 79.85 | 74.10 | 79.06 | 79.06 | -0.20% | 2,893 |
| Mar 20, 2026 | 82.00 | 82.00 | 79.00 | 79.22 | 79.22 | -2.03% | 1,262 |
| Mar 19, 2026 | 80.89 | 82.10 | 80.80 | 80.86 | 80.86 | -0.05% | 204 |
| Mar 18, 2026 | 80.11 | 81.90 | 80.11 | 80.90 | 80.90 | 1.13% | 6,047 |
| Mar 17, 2026 | 81.01 | 83.00 | 80.00 | 80.00 | 80.00 | -2.32% | 3,800 |
| Mar 16, 2026 | 87.00 | 87.00 | 81.62 | 81.90 | 81.90 | -5.86% | 2,514 |
| Mar 13, 2026 | 90.00 | 90.00 | 83.01 | 87.00 | 87.00 | 0.23% | 1,120 |
| Mar 12, 2026 | 85.40 | 87.50 | 83.02 | 86.80 | 86.80 | 4.55% | 3,180 |
| Mar 11, 2026 | 83.00 | 83.21 | 83.00 | 83.02 | 83.02 | -4.46% | 1,280 |
| Mar 10, 2026 | 81.00 | 86.90 | 81.00 | 86.90 | 86.90 | 2.24% | 943 |
| Mar 9, 2026 | 84.00 | 86.00 | 80.33 | 85.00 | 85.00 | 1.19% | 940 |
| Mar 6, 2026 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | 1.02% | 936 |
| Mar 5, 2026 | 87.70 | 87.70 | 82.10 | 83.15 | 83.15 | -5.89% | 676 |
| Mar 4, 2026 | 79.33 | 89.01 | 79.33 | 88.35 | 88.35 | 11.36% | 6,747 |
| Mar 2, 2026 | 78.37 | 79.50 | 73.15 | 79.34 | 79.34 | 1.24% | 624 |
| Feb 27, 2026 | 77.00 | 81.00 | 77.00 | 78.37 | 78.37 | -0.91% | 1,354 |
| Feb 26, 2026 | 79.16 | 79.33 | 78.00 | 79.09 | 79.09 | -1.51% | 1,251 |
| Feb 25, 2026 | 80.12 | 82.00 | 78.66 | 80.30 | 80.30 | 0.45% | 1,260 |
| Feb 24, 2026 | 81.11 | 82.90 | 79.01 | 79.94 | 79.94 | -4.15% | 2,158 |
| Feb 23, 2026 | 84.63 | 85.00 | 81.10 | 83.40 | 83.40 | -1.94% | 4,008 |
| Feb 20, 2026 | 87.50 | 88.90 | 85.05 | 85.05 | 85.05 | -0.58% | 1,193 |
| Feb 19, 2026 | 85.61 | 92.60 | 84.01 | 85.55 | 85.55 | -0.06% | 3,267 |
| Feb 18, 2026 | 85.60 | 88.00 | 85.05 | 85.60 | 85.60 | -5.51% | 1,729 |
| Feb 17, 2026 | 90.01 | 91.97 | 85.60 | 90.59 | 90.59 | 2.32% | 3,923 |