SKP Securities Limited (BOM:531169)
India · Delayed Price · Currency is INR 123.00
+0.20 (0.16%)
At close: Aug 29, 2025
SKP Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 131.00 | 131.00 | 122.00 | 123.00 | 123.00 | -1.44% | 2,558 |
| Aug 28, 2025 | 128.00 | 128.00 | 120.35 | 124.80 | 122.80 | 3.01% | 2,604 |
| Aug 26, 2025 | 132.55 | 132.55 | 120.75 | 121.15 | 119.21 | 0.12% | 2,329 |
| Aug 25, 2025 | 123.50 | 123.50 | 120.00 | 121.00 | 119.06 | 1.85% | 1,116 |
| Aug 22, 2025 | 120.90 | 123.80 | 118.15 | 118.80 | 116.90 | -1.66% | 3,212 |
| Aug 21, 2025 | 120.00 | 128.90 | 119.65 | 120.80 | 118.86 | -1.83% | 245 |
| Aug 20, 2025 | 126.25 | 126.25 | 121.80 | 123.05 | 121.08 | -0.08% | 531 |
| Aug 19, 2025 | 120.00 | 125.50 | 113.75 | 123.15 | 121.18 | 1.27% | 4,565 |
| Aug 18, 2025 | 120.30 | 124.50 | 120.30 | 121.60 | 119.65 | -2.68% | 1,324 |
| Aug 14, 2025 | 125.00 | 126.95 | 116.25 | 124.95 | 122.95 | -0.04% | 5,634 |
| Aug 13, 2025 | 121.35 | 125.00 | 121.35 | 125.00 | 123.00 | 0.97% | 255 |
| Aug 12, 2025 | 121.25 | 125.00 | 120.30 | 123.80 | 121.82 | 1.60% | 1,893 |
| Aug 11, 2025 | 126.75 | 126.75 | 120.25 | 121.85 | 119.90 | -0.69% | 1,821 |
| Aug 8, 2025 | 125.25 | 130.00 | 120.25 | 122.70 | 120.73 | -0.89% | 1,029 |
| Aug 7, 2025 | 127.10 | 127.10 | 119.95 | 123.80 | 121.82 | -2.13% | 4,719 |
| Aug 6, 2025 | 123.50 | 126.50 | 123.50 | 126.50 | 124.47 | 2.72% | 741 |
| Aug 5, 2025 | 126.00 | 126.00 | 119.95 | 123.15 | 121.18 | 1.90% | 1,265 |
| Aug 4, 2025 | 129.00 | 129.00 | 120.60 | 120.85 | 118.91 | -4.77% | 1,955 |
| Aug 1, 2025 | 134.95 | 134.95 | 124.65 | 126.90 | 124.87 | -3.28% | 2,151 |
| Jul 31, 2025 | 133.65 | 137.00 | 130.00 | 131.20 | 129.10 | -3.78% | 3,584 |
| Jul 30, 2025 | 136.70 | 139.95 | 133.60 | 136.35 | 134.17 | -0.26% | 800 |
| Jul 29, 2025 | 137.00 | 140.60 | 132.10 | 136.70 | 134.51 | 1.86% | 3,115 |
| Jul 28, 2025 | 137.55 | 137.55 | 133.00 | 134.20 | 132.05 | 2.44% | 9,396 |
| Jul 25, 2025 | 131.75 | 131.75 | 125.00 | 131.00 | 128.90 | 1.20% | 2,364 |
| Jul 24, 2025 | 127.45 | 132.20 | 127.45 | 129.45 | 127.38 | 1.57% | 1,362 |
| Jul 23, 2025 | 128.05 | 132.30 | 125.15 | 127.45 | 125.41 | -0.51% | 2,417 |
| Jul 22, 2025 | 136.10 | 136.50 | 126.75 | 128.10 | 126.05 | -3.97% | 6,664 |
| Jul 21, 2025 | 139.45 | 139.45 | 132.55 | 133.40 | 131.26 | -4.34% | 2,167 |
| Jul 18, 2025 | 140.95 | 141.90 | 129.80 | 139.45 | 137.22 | 3.07% | 2,628 |
| Jul 17, 2025 | 137.00 | 143.90 | 135.00 | 135.30 | 133.13 | -1.85% | 1,503 |
| Jul 16, 2025 | 136.00 | 138.00 | 132.55 | 137.85 | 135.64 | 2.80% | 1,669 |
| Jul 15, 2025 | 133.00 | 134.50 | 128.50 | 134.10 | 131.95 | 4.68% | 3,527 |
| Jul 14, 2025 | 130.55 | 132.00 | 127.00 | 128.10 | 126.05 | -2.36% | 1,214 |
| Jul 11, 2025 | 131.90 | 131.90 | 127.50 | 131.20 | 129.10 | 3.35% | 3,042 |
| Jul 10, 2025 | 126.75 | 127.00 | 126.65 | 126.95 | 124.92 | 0.24% | 912 |
| Jul 9, 2025 | 130.00 | 132.00 | 126.05 | 126.65 | 124.62 | -2.80% | 2,114 |
| Jul 8, 2025 | 136.70 | 136.70 | 126.30 | 130.30 | 128.21 | -0.31% | 3,119 |
| Jul 7, 2025 | 124.00 | 131.05 | 120.50 | 130.70 | 128.61 | 4.69% | 4,360 |
| Jul 4, 2025 | 126.60 | 130.70 | 120.90 | 124.85 | 122.85 | 0.28% | 8,662 |
| Jul 3, 2025 | 118.10 | 124.55 | 118.10 | 124.50 | 122.51 | 4.93% | 11,453 |
| Jul 2, 2025 | 115.15 | 119.25 | 115.15 | 118.65 | 116.75 | 3.04% | 981 |
| Jul 1, 2025 | 117.50 | 121.00 | 113.25 | 115.15 | 113.31 | -3.28% | 2,563 |
| Jun 30, 2025 | 118.45 | 124.15 | 118.05 | 119.05 | 117.14 | 0.51% | 4,575 |
| Jun 27, 2025 | 122.00 | 122.00 | 116.55 | 118.45 | 116.55 | 1.15% | 1,703 |
| Jun 26, 2025 | 112.00 | 118.80 | 112.00 | 117.10 | 115.22 | 1.08% | 1,390 |
| Jun 25, 2025 | 107.70 | 116.60 | 107.70 | 115.85 | 113.99 | 4.28% | 10,632 |
| Jun 24, 2025 | 108.10 | 111.80 | 108.10 | 111.10 | 109.32 | 3.16% | 4,396 |
| Jun 23, 2025 | 114.95 | 114.95 | 105.75 | 107.70 | 105.97 | -2.45% | 1,821 |
| Jun 20, 2025 | 111.70 | 111.70 | 104.00 | 110.40 | 108.63 | 1.28% | 6,004 |
| Jun 19, 2025 | 108.90 | 111.50 | 105.00 | 109.00 | 107.25 | -0.91% | 1,257 |