SKP Securities Limited (BOM:531169)
India · Delayed Price · Currency is INR 81.65
-11.95 (-12.77%)
At close: Mar 27, 2026
SKP Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 87.60 | 87.60 | 80.15 | 81.65 | 81.65 | -12.77% | 3,637 |
| Mar 25, 2026 | 90.80 | 102.45 | 89.00 | 93.60 | 93.60 | 2.58% | 706 |
| Mar 24, 2026 | 85.80 | 97.90 | 85.80 | 91.25 | 91.25 | 6.98% | 2,217 |
| Mar 23, 2026 | 89.80 | 89.80 | 85.00 | 85.30 | 85.30 | -5.17% | 297 |
| Mar 20, 2026 | 87.00 | 92.85 | 83.35 | 89.95 | 89.95 | 4.17% | 677 |
| Mar 19, 2026 | 94.90 | 94.90 | 86.10 | 86.35 | 86.35 | -5.32% | 477 |
| Mar 18, 2026 | 91.00 | 91.20 | 90.55 | 91.20 | 91.20 | -2.93% | 1,774 |
| Mar 17, 2026 | 95.00 | 95.00 | 93.95 | 93.95 | 93.95 | 4.27% | 46 |
| Mar 16, 2026 | 91.00 | 91.00 | 89.95 | 90.10 | 90.10 | -0.99% | 253 |
| Mar 13, 2026 | 90.15 | 91.00 | 86.65 | 91.00 | 91.00 | 0.94% | 1,379 |
| Mar 12, 2026 | 90.00 | 90.45 | 90.00 | 90.15 | 90.15 | 2.39% | 23 |
| Mar 11, 2026 | 91.65 | 96.00 | 88.05 | 88.05 | 88.05 | -3.88% | 844 |
| Mar 10, 2026 | 92.30 | 95.00 | 90.00 | 91.60 | 91.60 | -0.70% | 1,173 |
| Mar 9, 2026 | 97.00 | 97.00 | 92.05 | 92.25 | 92.25 | -5.38% | 223 |
| Mar 6, 2026 | 97.60 | 99.55 | 97.35 | 97.50 | 97.50 | -2.06% | 246 |
| Mar 5, 2026 | 99.80 | 99.85 | 98.95 | 99.55 | 99.55 | 5.90% | 234 |
| Mar 4, 2026 | 92.00 | 100.00 | 92.00 | 94.00 | 94.00 | -2.08% | 390 |
| Mar 2, 2026 | 96.00 | 100.75 | 95.70 | 96.00 | 96.00 | -6.66% | 998 |
| Feb 27, 2026 | 103.00 | 103.00 | 101.05 | 102.85 | 102.85 | 4.52% | 187 |
| Feb 26, 2026 | 104.95 | 107.85 | 98.10 | 98.40 | 98.40 | 1.44% | 3,451 |
| Feb 25, 2026 | 96.55 | 97.05 | 96.45 | 97.00 | 97.00 | -0.61% | 74 |
| Feb 24, 2026 | 96.10 | 101.90 | 96.10 | 97.60 | 97.60 | -1.41% | 556 |
| Feb 23, 2026 | 101.70 | 102.00 | 99.00 | 99.00 | 99.00 | -2.61% | 504 |
| Feb 20, 2026 | 109.00 | 109.00 | 97.10 | 101.65 | 101.65 | 0.64% | 1,070 |
| Feb 19, 2026 | 98.10 | 101.95 | 97.55 | 101.00 | 101.00 | 3.06% | 53 |
| Feb 18, 2026 | 98.25 | 100.70 | 98.00 | 98.00 | 98.00 | -0.25% | 636 |
| Feb 17, 2026 | 96.05 | 101.95 | 96.05 | 98.25 | 98.25 | 1.13% | 70 |
| Feb 16, 2026 | 97.20 | 97.20 | 97.15 | 97.15 | 97.15 | - | 15 |
| Feb 13, 2026 | 99.20 | 104.80 | 97.00 | 97.15 | 97.15 | -1.97% | 2,845 |
| Feb 12, 2026 | 99.00 | 99.90 | 99.00 | 99.10 | 99.10 | -0.25% | 287 |
| Feb 11, 2026 | 103.00 | 104.10 | 99.05 | 99.35 | 99.35 | -4.52% | 600 |
| Feb 10, 2026 | 103.40 | 106.50 | 102.05 | 104.05 | 104.05 | 1.07% | 513 |
| Feb 9, 2026 | 107.50 | 107.55 | 102.65 | 102.95 | 102.95 | -2.92% | 1,190 |
| Feb 6, 2026 | 106.30 | 108.90 | 98.95 | 106.05 | 106.05 | 0.24% | 2,363 |
| Feb 5, 2026 | 99.00 | 106.85 | 99.00 | 105.80 | 105.80 | 4.60% | 1,156 |
| Feb 4, 2026 | 102.05 | 103.00 | 101.15 | 101.15 | 101.15 | 1.00% | 1,562 |
| Feb 3, 2026 | 102.05 | 104.40 | 99.80 | 100.15 | 100.15 | 0.45% | 3,736 |
| Feb 2, 2026 | 108.00 | 108.85 | 99.00 | 99.70 | 99.70 | -7.60% | 1,263 |
| Feb 1, 2026 | 130.95 | 130.95 | 102.60 | 107.90 | 107.90 | -2.71% | 449 |
| Jan 30, 2026 | 107.05 | 111.80 | 104.00 | 110.90 | 110.90 | 3.64% | 1,212 |
| Jan 29, 2026 | 99.70 | 111.50 | 99.70 | 107.00 | 107.00 | 7.43% | 7,741 |
| Jan 28, 2026 | 94.90 | 103.95 | 92.00 | 99.60 | 99.60 | 14.48% | 10,538 |
| Jan 27, 2026 | 96.30 | 96.30 | 85.05 | 87.00 | 87.00 | -7.79% | 3,165 |
| 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 |