SKP Securities Limited (BOM:531169)
India · Delayed Price · Currency is INR 101.75
+1.95 (1.95%)
At close: Sep 11, 2026
SKP Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 103.80 | 103.80 | 102.30 | 102.30 | 100.30 | 0.29% | 202 |
| Aug 31, 2026 | 104.49 | 104.50 | 98.00 | 102.00 | 100.01 | -0.99% | 1,887 |
| Aug 28, 2026 | 104.99 | 104.99 | 99.60 | 103.02 | 101.01 | 1.00% | 710 |
| Aug 27, 2026 | 107.00 | 107.00 | 102.00 | 102.00 | 100.01 | -0.10% | 11,247 |
| Aug 26, 2026 | 100.00 | 102.99 | 100.00 | 102.10 | 100.10 | 2.54% | 836 |
| Aug 25, 2026 | 98.86 | 101.00 | 98.86 | 99.57 | 97.62 | 0.75% | 842 |
| Aug 24, 2026 | 109.00 | 109.00 | 98.00 | 98.83 | 96.90 | -2.26% | 1,641 |
| Aug 21, 2026 | 104.98 | 107.79 | 101.00 | 101.12 | 99.14 | 1.12% | 4,533 |
| Aug 20, 2026 | 103.99 | 103.99 | 99.18 | 100.00 | 98.05 | 0.83% | 604 |
| Aug 19, 2026 | 107.97 | 107.97 | 98.00 | 99.18 | 97.24 | -3.47% | 2,252 |
| Aug 18, 2026 | 100.00 | 104.00 | 100.00 | 102.75 | 100.74 | -0.22% | 1,052 |
| Aug 17, 2026 | 104.00 | 104.00 | 100.50 | 102.98 | 100.97 | -0.98% | 1,107 |
| Aug 14, 2026 | 105.00 | 105.00 | 102.00 | 104.00 | 101.97 | 1.96% | 379 |
| Aug 13, 2026 | 105.00 | 105.00 | 102.00 | 102.00 | 100.01 | -1.91% | 151 |
| Aug 12, 2026 | 109.98 | 109.98 | 100.12 | 103.99 | 101.96 | -0.01% | 994 |
| Aug 11, 2026 | 107.99 | 107.99 | 102.26 | 104.00 | 101.97 | 0.82% | 1,312 |
| Aug 10, 2026 | 109.39 | 109.39 | 103.00 | 103.15 | 101.13 | -1.78% | 424 |
| Aug 7, 2026 | 109.00 | 109.00 | 102.00 | 105.02 | 102.97 | -1.70% | 3,301 |
| Aug 6, 2026 | 110.00 | 111.89 | 106.00 | 106.84 | 104.75 | -2.86% | 1,626 |
| Aug 5, 2026 | 114.90 | 114.90 | 107.50 | 109.99 | 107.84 | 1.65% | 1,703 |
| Aug 4, 2026 | 115.00 | 115.00 | 103.56 | 108.20 | 106.09 | 2.27% | 1,180 |
| Aug 3, 2026 | 98.40 | 109.90 | 98.40 | 105.80 | 103.73 | 7.52% | 8,865 |
| Jul 31, 2026 | 96.05 | 103.75 | 96.05 | 98.40 | 96.48 | -2.28% | 2,600 |
| Jul 30, 2026 | 99.70 | 102.45 | 96.80 | 100.70 | 98.73 | 3.44% | 676 |
| Jul 29, 2026 | 100.10 | 100.10 | 96.60 | 97.35 | 95.45 | -0.76% | 4,865 |
| Jul 28, 2026 | 96.20 | 104.95 | 94.95 | 98.10 | 96.18 | 1.13% | 11,758 |
| Jul 27, 2026 | 96.60 | 110.00 | 95.05 | 97.00 | 95.10 | -15.28% | 41,321 |
| Jul 24, 2026 | 128.80 | 128.80 | 112.00 | 114.50 | 112.26 | 0.17% | 1,589 |
| Jul 23, 2026 | 126.00 | 126.00 | 113.00 | 114.30 | 112.07 | -7.26% | 1,300 |
| Jul 22, 2026 | 126.00 | 126.00 | 120.25 | 123.25 | 120.84 | 2.24% | 678 |
| Jul 21, 2026 | 120.00 | 123.20 | 118.50 | 120.55 | 118.19 | 1.30% | 13,254 |
| Jul 20, 2026 | 142.00 | 142.00 | 117.00 | 119.00 | 116.67 | 0.08% | 3,308 |
| Jul 17, 2026 | 118.55 | 126.90 | 116.50 | 118.90 | 116.58 | 0.30% | 3,823 |
| Jul 16, 2026 | 120.00 | 120.00 | 117.90 | 118.55 | 116.23 | 1.50% | 1,071 |
| Jul 15, 2026 | 115.30 | 117.95 | 111.20 | 116.80 | 114.52 | 1.30% | 2,135 |
| Jul 14, 2026 | 118.90 | 118.90 | 113.05 | 115.30 | 113.05 | -0.22% | 641 |
| Jul 13, 2026 | 116.85 | 116.85 | 110.00 | 115.55 | 113.29 | 4.10% | 850 |
| Jul 10, 2026 | 117.00 | 117.00 | 108.50 | 111.00 | 108.83 | -1.33% | 531 |
| Jul 9, 2026 | 117.95 | 117.95 | 110.30 | 112.50 | 110.30 | 0.13% | 282 |
| Jul 8, 2026 | 118.00 | 118.00 | 111.00 | 112.35 | 110.15 | 0.36% | 1,069 |
| Jul 7, 2026 | 113.10 | 118.85 | 111.95 | 111.95 | 109.76 | - | 114 |
| Jul 6, 2026 | 113.05 | 116.05 | 111.45 | 111.95 | 109.76 | -3.57% | 436 |