SKP Securities Limited (BOM:531169)
India · Delayed Price · Currency is INR 107.18
+7.54 (7.57%)
At close: Nov 13, 2026
SKP Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 100.00 | 109.00 | 100.00 | 107.18 | 107.18 | 7.57% | 13,903 |
| Nov 12, 2026 | 97.49 | 102.00 | 93.65 | 99.64 | 99.64 | 6.69% | 3,292 |
| Nov 11, 2026 | 99.99 | 99.99 | 90.09 | 93.39 | 93.39 | -1.73% | 1,515 |
| Nov 9, 2026 | 99.40 | 99.40 | 95.00 | 95.03 | 95.03 | -1.90% | 159 |
| Nov 8, 2026 | 99.00 | 99.00 | 95.00 | 96.87 | 96.87 | 1.97% | 1,219 |
| Nov 6, 2026 | 98.78 | 98.78 | 93.00 | 95.00 | 95.00 | -0.21% | 78 |
| Nov 5, 2026 | 101.49 | 101.49 | 93.25 | 95.20 | 95.20 | 0.79% | 219 |
| Nov 4, 2026 | 95.10 | 99.49 | 91.11 | 94.45 | 94.45 | -0.68% | 619 |
| Nov 3, 2026 | 99.99 | 99.99 | 94.00 | 95.10 | 95.10 | -0.94% | 73 |
| Nov 2, 2026 | 105.00 | 105.00 | 96.00 | 96.00 | 96.00 | -1.46% | 2,907 |
| Oct 30, 2026 | 102.00 | 102.00 | 91.31 | 97.42 | 97.42 | 0.71% | 523 |
| Oct 29, 2026 | 102.00 | 102.00 | 95.00 | 96.73 | 96.73 | -0.85% | 187 |
| Oct 28, 2026 | 99.99 | 99.99 | 97.50 | 97.56 | 97.56 | -0.33% | 134 |
| Oct 27, 2026 | 94.91 | 98.10 | 94.50 | 97.88 | 97.88 | 1.06% | 928 |
| Oct 26, 2026 | 98.88 | 98.88 | 92.00 | 96.85 | 96.85 | 0.89% | 5,057 |
| Oct 23, 2026 | 97.99 | 97.99 | 88.00 | 96.00 | 96.00 | 0.52% | 2,020 |
| Oct 22, 2026 | 95.50 | 95.50 | 94.00 | 95.50 | 95.50 | 1.60% | 11 |
| Oct 21, 2026 | 97.95 | 97.95 | 87.00 | 94.00 | 94.00 | 1.90% | 2,096 |
| Oct 19, 2026 | 97.90 | 99.00 | 91.70 | 92.25 | 92.25 | -2.69% | 197 |
| Oct 16, 2026 | 98.00 | 98.00 | 92.06 | 94.80 | 94.80 | -1.35% | 563 |
| Oct 15, 2026 | 98.95 | 98.95 | 96.10 | 96.10 | 96.10 | 0.31% | 11 |
| Oct 14, 2026 | 99.95 | 99.95 | 95.50 | 95.80 | 95.80 | -0.19% | 307 |
| Oct 13, 2026 | 100.00 | 100.00 | 90.15 | 95.98 | 95.98 | 3.65% | 792 |
| Oct 12, 2026 | 99.99 | 99.99 | 90.10 | 92.60 | 92.60 | -1.52% | 165 |
| Oct 9, 2026 | 98.49 | 98.49 | 94.01 | 94.03 | 94.03 | -0.85% | 135 |
| Oct 8, 2026 | 97.49 | 97.49 | 93.25 | 94.84 | 94.84 | -2.72% | 20 |
| Oct 7, 2026 | 99.71 | 99.71 | 95.00 | 97.49 | 97.49 | -0.27% | 185 |
| Oct 6, 2026 | 92.00 | 97.80 | 89.50 | 97.75 | 97.75 | 3.16% | 755 |
| Oct 5, 2026 | 94.00 | 97.50 | 91.20 | 94.76 | 94.76 | 0.39% | 1,253 |
| Oct 1, 2026 | 96.00 | 96.00 | 93.00 | 94.39 | 94.39 | -3.24% | 404 |
| Sep 30, 2026 | 95.00 | 97.90 | 92.00 | 97.55 | 97.55 | 6.26% | 510 |
| Sep 29, 2026 | 94.10 | 94.55 | 90.45 | 91.80 | 91.80 | -2.91% | 1,005 |
| Sep 28, 2026 | 100.00 | 100.00 | 94.00 | 94.55 | 94.55 | -2.43% | 496 |
| Sep 25, 2026 | 98.40 | 98.75 | 94.10 | 96.90 | 96.90 | -0.77% | 625 |
| Sep 24, 2026 | 97.00 | 98.40 | 94.10 | 97.65 | 97.65 | 2.68% | 278 |
| Sep 23, 2026 | 100.00 | 100.00 | 95.00 | 95.10 | 95.10 | -1.35% | 9,761 |
| Sep 22, 2026 | 103.45 | 103.45 | 93.10 | 96.40 | 96.40 | 1.15% | 2,328 |
| Sep 21, 2026 | 93.00 | 97.80 | 93.00 | 95.30 | 95.30 | -1.75% | 531 |
| Sep 18, 2026 | 102.90 | 102.90 | 96.55 | 97.00 | 97.00 | -2.81% | 828 |
| Sep 17, 2026 | 99.90 | 100.00 | 97.00 | 99.80 | 99.80 | -0.20% | 2,249 |
| Sep 16, 2026 | 101.95 | 101.95 | 96.60 | 100.00 | 100.00 | 3.41% | 1,178 |
| Sep 15, 2026 | 96.25 | 103.95 | 96.25 | 96.70 | 96.70 | -4.96% | 1,248 |
| Sep 11, 2026 | 99.85 | 102.40 | 99.80 | 101.75 | 101.75 | 1.95% | 345 |
| Sep 10, 2026 | 103.00 | 103.00 | 96.30 | 99.80 | 99.80 | -0.60% | 618 |
| Sep 9, 2026 | 99.35 | 102.95 | 98.00 | 100.40 | 100.40 | -0.94% | 1,790 |
| Sep 8, 2026 | 103.95 | 103.95 | 96.05 | 101.35 | 101.35 | 1.71% | 1,081 |
| Sep 7, 2026 | 105.00 | 105.00 | 98.05 | 99.65 | 99.65 | -2.73% | 198 |
| Sep 4, 2026 | 106.45 | 106.45 | 101.00 | 102.45 | 102.45 | 2.09% | 1,336 |
| Sep 3, 2026 | 104.50 | 104.50 | 100.50 | 102.35 | 100.35 | -0.10% | 581 |
| Sep 2, 2026 | 107.00 | 107.00 | 98.20 | 102.45 | 100.45 | 0.15% | 133 |