SKP Securities Limited (BOM:531169)
India · Delayed Price · Currency is INR 112.50
+0.15 (0.13%)
At close: Jul 9, 2026
SKP Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 117.00 | 117.00 | 108.50 | 111.00 | 111.00 | -1.33% | 531 |
| Jul 9, 2026 | 117.95 | 117.95 | 110.30 | 112.50 | 112.50 | 0.13% | 282 |
| Jul 8, 2026 | 118.00 | 118.00 | 111.00 | 112.35 | 112.35 | 0.36% | 1,069 |
| Jul 7, 2026 | 113.10 | 118.85 | 111.95 | 111.95 | 111.95 | - | 114 |
| Jul 6, 2026 | 113.05 | 116.05 | 111.45 | 111.95 | 111.95 | -3.57% | 436 |
| Jul 3, 2026 | 115.00 | 121.00 | 114.00 | 116.10 | 116.10 | 0.39% | 2,594 |
| Jul 2, 2026 | 117.40 | 118.35 | 113.85 | 115.65 | 115.65 | 3.26% | 2,617 |
| Jul 1, 2026 | 117.95 | 117.95 | 105.60 | 112.00 | 112.00 | 3.99% | 1,614 |
| Jun 30, 2026 | 117.70 | 117.70 | 106.70 | 107.70 | 107.70 | -2.09% | 259 |
| Jun 29, 2026 | 110.00 | 110.70 | 103.60 | 110.00 | 110.00 | -1.70% | 539 |
| Jun 25, 2026 | 120.85 | 121.00 | 110.10 | 111.90 | 111.90 | -4.32% | 2,399 |
| Jun 24, 2026 | 111.95 | 118.65 | 108.90 | 116.95 | 116.95 | 10.17% | 1,760 |
| Jun 23, 2026 | 121.90 | 121.90 | 105.00 | 106.15 | 106.15 | -5.48% | 2,974 |
| Jun 22, 2026 | 107.00 | 118.80 | 102.10 | 112.30 | 112.30 | 10.21% | 9,902 |
| Jun 19, 2026 | 104.45 | 104.45 | 100.00 | 101.90 | 101.90 | 0.84% | 1,205 |
| Jun 18, 2026 | 104.45 | 104.45 | 101.00 | 101.05 | 101.05 | 0.50% | 530 |
| Jun 17, 2026 | 103.95 | 103.95 | 100.00 | 100.55 | 100.55 | -0.59% | 572 |
| Jun 16, 2026 | 105.00 | 105.00 | 101.00 | 101.15 | 101.15 | -3.44% | 705 |
| Jun 15, 2026 | 106.65 | 113.90 | 100.00 | 104.75 | 104.75 | -1.78% | 1,834 |
| Jun 12, 2026 | 100.50 | 119.50 | 100.50 | 106.65 | 106.65 | 6.07% | 462 |
| Jun 11, 2026 | 105.00 | 105.00 | 100.50 | 100.55 | 100.55 | -0.89% | 348 |
| Jun 10, 2026 | 97.05 | 106.95 | 97.05 | 101.45 | 101.45 | -0.88% | 909 |
| Jun 9, 2026 | 102.95 | 105.00 | 101.05 | 102.35 | 102.35 | -2.80% | 873 |
| Jun 8, 2026 | 107.90 | 107.90 | 105.00 | 105.30 | 105.30 | 5.09% | 859 |
| Jun 5, 2026 | 101.10 | 107.50 | 100.00 | 100.20 | 100.20 | -0.89% | 738 |
| Jun 4, 2026 | 104.00 | 104.00 | 100.90 | 101.10 | 101.10 | -3.35% | 209 |
| Jun 3, 2026 | 99.00 | 106.00 | 99.00 | 104.60 | 104.60 | 2.55% | 580 |
| Jun 2, 2026 | 104.40 | 107.00 | 101.00 | 102.00 | 102.00 | 2.05% | 2,192 |
| Jun 1, 2026 | 102.50 | 107.65 | 99.60 | 99.95 | 99.95 | -2.44% | 517 |
| May 29, 2026 | 116.97 | 116.97 | 100.21 | 102.45 | 102.45 | -0.14% | 822 |
| May 27, 2026 | 109.99 | 109.99 | 99.00 | 102.59 | 102.59 | 4.63% | 440 |
| May 26, 2026 | 101.50 | 101.50 | 98.05 | 98.05 | 98.05 | 1.04% | 3,061 |
| May 25, 2026 | 104.00 | 104.00 | 96.00 | 97.04 | 97.04 | -1.65% | 4,254 |
| May 22, 2026 | 103.00 | 103.00 | 94.99 | 98.67 | 98.67 | -0.53% | 3,189 |
| May 21, 2026 | 104.00 | 104.00 | 96.58 | 99.20 | 99.20 | 1.31% | 1,373 |
| May 20, 2026 | 101.99 | 102.20 | 95.00 | 97.92 | 97.92 | -3.99% | 1,341 |
| May 19, 2026 | 104.79 | 104.79 | 101.99 | 101.99 | 101.99 | 3.34% | 169 |
| May 18, 2026 | 104.95 | 104.95 | 96.00 | 98.69 | 98.69 | -5.96% | 3,021 |
| May 15, 2026 | 103.51 | 107.90 | 100.00 | 104.95 | 104.95 | 1.66% | 1,524 |
| May 14, 2026 | 111.98 | 111.98 | 103.01 | 103.24 | 103.24 | -6.74% | 1,925 |
| May 13, 2026 | 112.00 | 112.00 | 110.70 | 110.70 | 110.70 | 0.39% | 354 |
| May 12, 2026 | 113.22 | 113.90 | 104.01 | 110.27 | 110.27 | -1.09% | 3,549 |
| May 11, 2026 | 107.98 | 120.00 | 103.00 | 111.49 | 111.49 | 6.74% | 17,288 |
| May 8, 2026 | 104.99 | 106.85 | 100.06 | 104.45 | 104.45 | 3.46% | 6,683 |
| May 7, 2026 | 109.95 | 109.95 | 97.11 | 100.96 | 100.96 | -1.88% | 7,524 |
| May 6, 2026 | 90.01 | 104.99 | 90.01 | 102.89 | 102.89 | 8.24% | 2,157 |
| May 5, 2026 | 96.00 | 99.99 | 93.00 | 95.06 | 95.06 | -1.99% | 1,080 |
| May 4, 2026 | 96.64 | 99.00 | 95.00 | 96.99 | 96.99 | 0.86% | 2,197 |
| Apr 30, 2026 | 101.00 | 101.00 | 91.50 | 96.16 | 96.16 | 0.16% | 2,283 |
| Apr 29, 2026 | 97.00 | 97.00 | 95.00 | 96.01 | 96.01 | -0.70% | 2,093 |