SKP Securities Limited (BOM:531169)
India · Delayed Price · Currency is INR 102.45
-0.14 (-0.14%)
At close: May 29, 2026
SKP Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 106.95 | 106.95 | 96.51 | 96.69 | 96.69 | 0.30% | 631 |
| Apr 27, 2026 | 99.90 | 99.90 | 89.50 | 96.40 | 96.40 | -3.20% | 3,295 |
| Apr 24, 2026 | 98.10 | 101.00 | 96.00 | 99.59 | 99.59 | -4.15% | 581 |
| Apr 23, 2026 | 104.00 | 106.31 | 99.20 | 103.90 | 103.90 | -0.10% | 1,199 |
| Apr 22, 2026 | 105.85 | 105.85 | 97.11 | 104.00 | 104.00 | 3.92% | 53 |
| Apr 21, 2026 | 100.25 | 103.00 | 99.65 | 100.08 | 100.08 | -0.07% | 1,248 |
| Apr 20, 2026 | 100.00 | 113.84 | 99.99 | 100.15 | 100.15 | -6.35% | 3,142 |
| Apr 17, 2026 | 105.87 | 113.87 | 105.87 | 106.94 | 106.94 | -0.99% | 249 |
| Apr 16, 2026 | 109.00 | 111.00 | 105.00 | 108.01 | 108.01 | -0.18% | 553 |
| Apr 15, 2026 | 115.00 | 115.24 | 105.60 | 108.21 | 108.21 | -3.59% | 2,259 |
| Apr 13, 2026 | 102.00 | 115.00 | 99.60 | 112.24 | 112.24 | 7.74% | 2,949 |
| Apr 10, 2026 | 111.07 | 111.86 | 103.11 | 104.18 | 104.18 | -1.72% | 1,684 |
| Apr 9, 2026 | 109.00 | 111.45 | 101.00 | 106.00 | 106.00 | 1.01% | 12,410 |
| Apr 8, 2026 | 112.45 | 112.45 | 103.97 | 104.94 | 104.94 | 4.68% | 1,470 |
| Apr 7, 2026 | 99.00 | 101.00 | 95.60 | 100.25 | 100.25 | 5.80% | 1,290 |
| Apr 6, 2026 | 94.75 | 94.75 | 92.00 | 94.75 | 94.75 | 0.50% | 667 |
| Apr 2, 2026 | 98.96 | 98.96 | 91.99 | 94.28 | 94.28 | 5.67% | 697 |
| Apr 1, 2026 | 97.95 | 100.00 | 85.00 | 89.22 | 89.22 | 0.02% | 4,572 |
| Mar 30, 2026 | 81.65 | 89.70 | 74.00 | 89.20 | 89.20 | 9.25% | 4,437 |
| 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 |