SKP Securities Limited (BOM:531169)
India · Delayed Price · Currency is INR 107.05
-0.70 (-0.65%)
At close: Jan 16, 2026
SKP Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 90.05 | 99.95 | 90.05 | 94.35 | 94.35 | -0.42% | 572 |
| Jan 22, 2026 | 98.85 | 98.85 | 91.00 | 94.75 | 94.75 | 3.16% | 3,710 |
| Jan 21, 2026 | 101.50 | 101.50 | 90.00 | 91.85 | 91.85 | -9.51% | 5,574 |
| Jan 20, 2026 | 105.40 | 105.40 | 98.95 | 101.50 | 101.50 | -3.75% | 1,780 |
| Jan 19, 2026 | 107.05 | 109.80 | 105.20 | 105.45 | 105.45 | -1.49% | 315 |
| Jan 16, 2026 | 107.80 | 110.35 | 106.70 | 107.05 | 107.05 | -0.65% | 465 |
| Jan 14, 2026 | 105.00 | 111.75 | 105.00 | 107.75 | 107.75 | 0.37% | 614 |
| Jan 13, 2026 | 108.00 | 109.90 | 106.00 | 107.35 | 107.35 | -0.56% | 2,481 |
| Jan 12, 2026 | 108.40 | 111.00 | 106.00 | 107.95 | 107.95 | -0.87% | 2,673 |
| Jan 9, 2026 | 109.00 | 109.00 | 106.30 | 108.90 | 108.90 | 0.51% | 469 |
| Jan 8, 2026 | 110.00 | 113.80 | 108.00 | 108.35 | 108.35 | -2.61% | 498 |
| Jan 7, 2026 | 110.85 | 111.55 | 110.85 | 111.25 | 111.25 | 0.50% | 595 |
| Jan 6, 2026 | 115.70 | 115.70 | 105.55 | 110.70 | 110.70 | -4.32% | 485 |
| Jan 5, 2026 | 115.00 | 117.90 | 112.05 | 115.70 | 115.70 | 2.30% | 2,063 |
| Jan 2, 2026 | 115.00 | 116.00 | 113.05 | 113.10 | 113.10 | 0.04% | 94 |
| Jan 1, 2026 | 116.00 | 116.00 | 109.60 | 113.05 | 113.05 | -2.54% | 5,205 |
| Dec 31, 2025 | 119.90 | 119.90 | 115.25 | 116.00 | 116.00 | -1.57% | 264 |
| Dec 30, 2025 | 115.00 | 118.45 | 114.20 | 117.85 | 117.85 | 4.15% | 263 |
| Dec 29, 2025 | 114.30 | 116.50 | 111.95 | 113.15 | 113.15 | -3.29% | 4,621 |
| Dec 26, 2025 | 116.90 | 117.00 | 113.10 | 117.00 | 117.00 | - | 743 |
| Dec 24, 2025 | 117.40 | 120.35 | 111.05 | 117.00 | 117.00 | -2.34% | 2,260 |
| Dec 23, 2025 | 120.00 | 120.00 | 118.70 | 119.80 | 119.80 | 0.97% | 250 |
| Dec 22, 2025 | 112.20 | 119.00 | 112.20 | 118.65 | 118.65 | 3.44% | 1,934 |
| Dec 19, 2025 | 110.15 | 114.70 | 110.15 | 114.70 | 114.70 | -0.52% | 904 |
| Dec 18, 2025 | 120.00 | 120.00 | 113.95 | 115.30 | 115.30 | -5.34% | 466 |
| Dec 17, 2025 | 134.00 | 134.00 | 117.00 | 121.80 | 121.80 | 7.50% | 18,317 |
| Dec 16, 2025 | 110.00 | 115.90 | 109.00 | 113.30 | 113.30 | 8.68% | 4,520 |
| Dec 15, 2025 | 108.00 | 110.95 | 101.00 | 104.25 | 104.25 | -2.62% | 1,108 |
| Dec 12, 2025 | 105.00 | 117.05 | 105.00 | 107.05 | 107.05 | -0.14% | 1,867 |
| Dec 11, 2025 | 108.10 | 112.80 | 105.25 | 107.20 | 107.20 | 0.14% | 1,969 |
| Dec 10, 2025 | 115.85 | 115.85 | 106.10 | 107.05 | 107.05 | -5.89% | 2,157 |
| Dec 9, 2025 | 100.70 | 113.90 | 100.70 | 113.75 | 113.75 | 3.41% | 2,397 |
| Dec 8, 2025 | 112.00 | 114.00 | 110.00 | 110.00 | 110.00 | -3.51% | 938 |
| Dec 5, 2025 | 114.45 | 114.45 | 110.65 | 114.00 | 114.00 | -0.39% | 417 |
| Dec 4, 2025 | 112.00 | 115.00 | 111.05 | 114.45 | 114.45 | -0.43% | 87 |
| Dec 3, 2025 | 113.50 | 114.95 | 111.05 | 114.95 | 114.95 | -0.39% | 1,512 |
| Dec 2, 2025 | 116.50 | 117.00 | 113.50 | 115.40 | 115.40 | -0.09% | 219 |
| Dec 1, 2025 | 116.00 | 120.50 | 111.00 | 115.50 | 115.50 | -1.66% | 2,316 |
| Nov 28, 2025 | 113.00 | 118.00 | 112.20 | 117.45 | 117.45 | 3.03% | 5,186 |
| Nov 27, 2025 | 103.00 | 119.45 | 103.00 | 114.00 | 114.00 | -0.13% | 560 |
| Nov 26, 2025 | 115.00 | 118.00 | 114.05 | 114.15 | 114.15 | -3.47% | 661 |
| Nov 25, 2025 | 113.00 | 119.00 | 111.25 | 118.25 | 118.25 | 5.96% | 116 |
| Nov 24, 2025 | 116.00 | 118.40 | 107.00 | 111.60 | 111.60 | -3.88% | 2,654 |
| Nov 21, 2025 | 121.20 | 121.20 | 115.60 | 116.10 | 116.10 | -3.25% | 1,371 |
| Nov 20, 2025 | 124.90 | 124.90 | 117.00 | 120.00 | 120.00 | 2.04% | 657 |
| Nov 19, 2025 | 120.90 | 120.90 | 114.55 | 117.60 | 117.60 | 0.47% | 2,683 |
| Nov 18, 2025 | 117.50 | 117.50 | 115.75 | 117.05 | 117.05 | 0.09% | 1,362 |
| Nov 17, 2025 | 118.20 | 120.00 | 116.00 | 116.95 | 116.95 | -1.06% | 1,242 |
| Nov 14, 2025 | 117.00 | 118.30 | 115.05 | 118.20 | 118.20 | -0.67% | 453 |
| Nov 13, 2025 | 117.05 | 121.50 | 115.00 | 119.00 | 119.00 | 1.67% | 1,205 |