SKP Securities Limited (BOM:531169)
India · Delayed Price · Currency is INR 101.12
+1.12 (1.12%)
At close: Aug 21, 2026
SKP Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 104.98 | 107.79 | 101.00 | 101.12 | 101.12 | 1.12% | 4,533 |
| Aug 20, 2026 | 103.99 | 103.99 | 99.18 | 100.00 | 100.00 | 0.83% | 604 |
| Aug 19, 2026 | 107.97 | 107.97 | 98.00 | 99.18 | 99.18 | -3.47% | 2,252 |
| Aug 18, 2026 | 100.00 | 104.00 | 100.00 | 102.75 | 102.75 | -0.22% | 1,052 |
| Aug 17, 2026 | 104.00 | 104.00 | 100.50 | 102.98 | 102.98 | -0.98% | 1,107 |
| Aug 14, 2026 | 105.00 | 105.00 | 102.00 | 104.00 | 104.00 | 1.96% | 379 |
| Aug 13, 2026 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | -1.91% | 151 |
| Aug 12, 2026 | 109.98 | 109.98 | 100.12 | 103.99 | 103.99 | -0.01% | 994 |
| Aug 11, 2026 | 107.99 | 107.99 | 102.26 | 104.00 | 104.00 | 0.82% | 1,312 |
| Aug 10, 2026 | 109.39 | 109.39 | 103.00 | 103.15 | 103.15 | -1.78% | 424 |
| Aug 7, 2026 | 109.00 | 109.00 | 102.00 | 105.02 | 105.02 | -1.70% | 3,301 |
| Aug 6, 2026 | 110.00 | 111.89 | 106.00 | 106.84 | 106.84 | -2.86% | 1,626 |
| Aug 5, 2026 | 114.90 | 114.90 | 107.50 | 109.99 | 109.99 | 1.65% | 1,703 |
| Aug 4, 2026 | 115.00 | 115.00 | 103.56 | 108.20 | 108.20 | 2.27% | 1,180 |
| Aug 3, 2026 | 98.40 | 109.90 | 98.40 | 105.80 | 105.80 | 7.52% | 8,865 |
| Jul 31, 2026 | 96.05 | 103.75 | 96.05 | 98.40 | 98.40 | -2.28% | 2,600 |
| Jul 30, 2026 | 99.70 | 102.45 | 96.80 | 100.70 | 100.70 | 3.44% | 676 |
| Jul 29, 2026 | 100.10 | 100.10 | 96.60 | 97.35 | 97.35 | -0.76% | 4,865 |
| Jul 28, 2026 | 96.20 | 104.95 | 94.95 | 98.10 | 98.10 | 1.13% | 11,758 |
| Jul 27, 2026 | 96.60 | 110.00 | 95.05 | 97.00 | 97.00 | -15.28% | 41,321 |
| Jul 24, 2026 | 128.80 | 128.80 | 112.00 | 114.50 | 114.50 | 0.17% | 1,589 |
| Jul 23, 2026 | 126.00 | 126.00 | 113.00 | 114.30 | 114.30 | -7.26% | 1,300 |
| Jul 22, 2026 | 126.00 | 126.00 | 120.25 | 123.25 | 123.25 | 2.24% | 678 |
| Jul 21, 2026 | 120.00 | 123.20 | 118.50 | 120.55 | 120.55 | 1.30% | 13,254 |
| Jul 20, 2026 | 142.00 | 142.00 | 117.00 | 119.00 | 119.00 | 0.08% | 3,308 |
| Jul 17, 2026 | 118.55 | 126.90 | 116.50 | 118.90 | 118.90 | 0.30% | 3,823 |
| Jul 16, 2026 | 120.00 | 120.00 | 117.90 | 118.55 | 118.55 | 1.50% | 1,071 |
| Jul 15, 2026 | 115.30 | 117.95 | 111.20 | 116.80 | 116.80 | 1.30% | 2,135 |
| Jul 14, 2026 | 118.90 | 118.90 | 113.05 | 115.30 | 115.30 | -0.22% | 641 |
| Jul 13, 2026 | 116.85 | 116.85 | 110.00 | 115.55 | 115.55 | 4.10% | 850 |
| 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 |