Sky Industries Limited (BOM:526479)
India · Delayed Price · Currency is INR 96.10
+0.24 (0.25%)
At close: Sep 11, 2026
Sky Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 90.30 | 99.00 | 90.30 | 96.10 | 96.10 | 0.25% | 4,207 |
| Sep 10, 2026 | 103.99 | 103.99 | 93.10 | 95.86 | 95.86 | -1.62% | 1,738 |
| Sep 9, 2026 | 96.01 | 98.00 | 96.00 | 97.44 | 97.44 | 1.82% | 4,952 |
| Sep 8, 2026 | 93.74 | 95.90 | 92.01 | 95.70 | 95.70 | 2.59% | 4,878 |
| Sep 7, 2026 | 89.72 | 95.00 | 89.72 | 93.28 | 93.28 | 1.60% | 880 |
| Sep 4, 2026 | 92.78 | 93.00 | 91.31 | 91.81 | 91.81 | -0.53% | 2,495 |
| Sep 3, 2026 | 97.00 | 97.00 | 92.00 | 92.30 | 92.30 | -0.87% | 3,147 |
| Sep 2, 2026 | 92.10 | 96.00 | 89.10 | 93.11 | 93.11 | -0.24% | 2,662 |
| Sep 1, 2026 | 95.50 | 96.50 | 92.60 | 93.33 | 93.33 | -2.25% | 620 |
| Aug 31, 2026 | 98.90 | 98.90 | 93.21 | 95.48 | 95.48 | -0.03% | 272 |
| Aug 28, 2026 | 97.99 | 97.99 | 95.50 | 95.51 | 95.51 | -2.55% | 2,565 |
| Aug 27, 2026 | 97.99 | 99.98 | 96.00 | 98.01 | 98.01 | 0.02% | 1,136 |
| Aug 26, 2026 | 95.76 | 100.00 | 95.50 | 97.99 | 97.99 | 2.33% | 1,872 |
| Aug 25, 2026 | 93.07 | 96.88 | 93.07 | 95.76 | 95.76 | 2.89% | 1,887 |
| Aug 24, 2026 | 94.89 | 96.71 | 91.25 | 93.07 | 93.07 | 1.99% | 2,628 |
| Aug 21, 2026 | 92.00 | 93.95 | 90.13 | 91.25 | 91.25 | -2.54% | 2,117 |
| Aug 20, 2026 | 91.59 | 93.99 | 91.59 | 93.63 | 93.63 | 2.23% | 1,148 |
| Aug 19, 2026 | 88.05 | 93.29 | 86.55 | 91.59 | 91.59 | 3.66% | 4,625 |
| Aug 18, 2026 | 92.99 | 93.50 | 88.00 | 88.36 | 88.36 | -2.56% | 11,948 |
| Aug 17, 2026 | 92.90 | 94.89 | 90.55 | 90.68 | 90.68 | -0.70% | 8,723 |
| Aug 14, 2026 | 88.38 | 94.80 | 88.37 | 91.32 | 91.32 | 3.13% | 4,805 |
| Aug 13, 2026 | 94.00 | 94.00 | 87.00 | 88.55 | 88.55 | -1.98% | 1,896 |
| Aug 12, 2026 | 94.00 | 97.00 | 89.30 | 90.34 | 90.34 | -3.89% | 4,102 |
| Aug 11, 2026 | 93.01 | 95.99 | 93.01 | 94.00 | 94.00 | -0.31% | 2,477 |
| Aug 10, 2026 | 98.80 | 98.80 | 93.35 | 94.29 | 94.29 | -1.78% | 1,643 |
| Aug 7, 2026 | 96.70 | 97.35 | 94.60 | 96.00 | 96.00 | 0.02% | 2,628 |
| Aug 6, 2026 | 99.00 | 99.00 | 95.55 | 95.98 | 95.98 | -3.09% | 4,406 |
| Aug 5, 2026 | 97.18 | 99.99 | 96.20 | 99.04 | 99.04 | 2.18% | 4,747 |
| Aug 4, 2026 | 98.60 | 102.00 | 96.33 | 96.93 | 96.93 | -3.23% | 4,253 |
| Aug 3, 2026 | 101.95 | 101.95 | 98.00 | 100.17 | 100.17 | 1.55% | 2,989 |
| Jul 31, 2026 | 102.68 | 102.68 | 97.52 | 98.64 | 98.64 | 1.23% | 3,355 |
| Jul 30, 2026 | 103.40 | 103.40 | 95.31 | 97.44 | 97.44 | 2.54% | 3,532 |
| Jul 29, 2026 | 99.50 | 100.97 | 94.00 | 95.03 | 95.03 | -5.12% | 15,620 |
| Jul 28, 2026 | 107.00 | 107.00 | 99.10 | 100.16 | 100.16 | -3.90% | 7,243 |
| Jul 27, 2026 | 109.90 | 109.90 | 100.82 | 104.23 | 104.23 | 0.70% | 5,836 |
| Jul 24, 2026 | 111.50 | 111.50 | 101.28 | 103.51 | 103.51 | -0.90% | 5,140 |
| Jul 23, 2026 | 105.00 | 110.69 | 102.94 | 104.45 | 104.45 | -1.33% | 10,899 |
| Jul 22, 2026 | 108.01 | 110.46 | 97.20 | 105.86 | 105.86 | -4.17% | 40,326 |
| Jul 21, 2026 | 128.40 | 136.00 | 106.60 | 110.47 | 110.47 | -3.26% | 147,279 |
| Jul 20, 2026 | 111.95 | 114.19 | 107.50 | 114.19 | 114.19 | 20.00% | 82,506 |
| Jul 17, 2026 | 99.61 | 99.61 | 94.00 | 95.16 | 95.16 | -1.55% | 2,700 |
| Jul 16, 2026 | 99.99 | 100.01 | 96.00 | 97.66 | 96.66 | 1.33% | 2,598 |
| Jul 15, 2026 | 104.00 | 104.03 | 96.00 | 96.38 | 95.39 | -5.57% | 2,584 |
| Jul 14, 2026 | 93.75 | 108.00 | 93.75 | 102.07 | 101.02 | 9.18% | 19,345 |
| Jul 13, 2026 | 92.00 | 93.75 | 91.00 | 93.49 | 92.53 | 4.19% | 3,396 |
| Jul 10, 2026 | 90.00 | 90.90 | 88.64 | 89.73 | 88.81 | 0.59% | 2,698 |
| Jul 9, 2026 | 88.50 | 90.00 | 88.50 | 89.20 | 88.29 | -0.72% | 421 |
| Jul 8, 2026 | 90.00 | 91.48 | 87.00 | 89.85 | 88.93 | 2.00% | 1,293 |
| Jul 7, 2026 | 88.08 | 91.40 | 87.95 | 88.09 | 87.19 | -1.92% | 11,948 |
| Jul 6, 2026 | 94.70 | 94.81 | 88.80 | 89.81 | 88.89 | -5.26% | 8,851 |