SKP Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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