SKM Egg Products Export (India) Limited (BOM:532143)
India · Delayed Price · Currency is INR 156.05
+1.60 (1.04%)
At close: Mar 12, 2026
BOM:532143 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 155.55 | 155.65 | 148.65 | 153.45 | 153.45 | -1.67% | 12,225 |
| Mar 12, 2026 | 154.00 | 157.55 | 151.05 | 156.05 | 156.05 | 1.04% | 2,978 |
| Mar 11, 2026 | 156.35 | 157.75 | 153.15 | 154.45 | 154.45 | 0.32% | 2,918 |
| Mar 10, 2026 | 149.05 | 155.00 | 147.00 | 153.95 | 153.95 | 5.59% | 7,288 |
| Mar 9, 2026 | 153.95 | 153.95 | 144.00 | 145.80 | 145.80 | -5.42% | 6,598 |
| Mar 6, 2026 | 161.00 | 161.00 | 154.00 | 154.15 | 154.15 | -3.54% | 18,972 |
| Mar 5, 2026 | 164.15 | 164.50 | 157.35 | 159.80 | 159.80 | -1.36% | 13,324 |
| Mar 4, 2026 | 160.95 | 163.75 | 157.75 | 162.00 | 162.00 | -1.34% | 35,728 |
| Mar 2, 2026 | 159.25 | 168.20 | 158.60 | 164.20 | 164.20 | -1.08% | 20,345 |
| Feb 27, 2026 | 166.00 | 168.00 | 162.40 | 166.00 | 166.00 | -1.92% | 38,716 |
| Feb 26, 2026 | 168.30 | 170.60 | 167.45 | 169.25 | 169.25 | 0.42% | 30,751 |
| Feb 25, 2026 | 170.95 | 173.30 | 166.55 | 168.55 | 168.55 | -1.38% | 18,344 |
| Feb 24, 2026 | 175.05 | 176.65 | 169.65 | 170.90 | 170.90 | -3.34% | 9,560 |
| Feb 23, 2026 | 176.05 | 179.95 | 175.50 | 176.80 | 176.80 | -0.34% | 14,446 |
| Feb 20, 2026 | 174.40 | 182.00 | 174.40 | 177.40 | 177.40 | 0.34% | 8,808 |
| Feb 19, 2026 | 183.35 | 183.95 | 175.60 | 176.80 | 176.80 | -2.83% | 27,075 |
| Feb 18, 2026 | 182.75 | 187.95 | 179.80 | 181.95 | 181.95 | -1.28% | 11,274 |
| Feb 17, 2026 | 183.85 | 189.75 | 182.50 | 184.30 | 184.30 | 0.77% | 27,305 |
| Feb 16, 2026 | 180.95 | 184.30 | 179.75 | 182.90 | 182.90 | 1.70% | 6,452 |
| Feb 13, 2026 | 179.00 | 185.05 | 172.65 | 179.85 | 179.85 | -0.28% | 44,230 |
| Feb 12, 2026 | 181.85 | 185.00 | 177.95 | 180.35 | 180.35 | 1.21% | 19,937 |
| Feb 11, 2026 | 189.30 | 201.00 | 174.40 | 178.20 | 178.20 | -5.99% | 78,248 |
| Feb 10, 2026 | 196.00 | 197.20 | 188.60 | 189.55 | 189.55 | -1.81% | 13,957 |
| Feb 9, 2026 | 196.00 | 201.85 | 192.15 | 193.05 | 193.05 | -2.25% | 32,977 |
| Feb 6, 2026 | 184.05 | 201.45 | 184.05 | 197.50 | 197.50 | 2.46% | 29,076 |
| Feb 5, 2026 | 195.65 | 196.00 | 189.65 | 192.75 | 192.75 | -1.48% | 21,209 |
| Feb 4, 2026 | 190.00 | 203.00 | 187.20 | 195.65 | 195.65 | 4.71% | 24,799 |
| Feb 3, 2026 | 199.90 | 205.00 | 184.50 | 186.85 | 186.85 | -3.19% | 37,951 |
| Feb 2, 2026 | 198.70 | 198.70 | 179.25 | 193.00 | 193.00 | 3.82% | 12,438 |
| Feb 1, 2026 | 196.05 | 203.75 | 181.25 | 185.90 | 185.90 | -6.18% | 34,775 |
| Jan 30, 2026 | 202.05 | 207.25 | 194.35 | 198.15 | 198.15 | -3.48% | 10,975 |
| Jan 29, 2026 | 206.75 | 209.95 | 201.70 | 205.30 | 205.30 | 0.88% | 59,715 |
| Jan 28, 2026 | 191.90 | 214.30 | 182.60 | 203.50 | 203.50 | 7.42% | 169,013 |
| Jan 27, 2026 | 180.95 | 192.35 | 177.90 | 189.45 | 189.45 | 5.57% | 23,275 |
| Jan 23, 2026 | 180.75 | 183.00 | 176.95 | 179.45 | 179.45 | 0.90% | 10,651 |
| Jan 22, 2026 | 172.65 | 183.80 | 171.55 | 177.85 | 177.85 | 3.07% | 30,567 |
| Jan 21, 2026 | 176.00 | 181.20 | 169.25 | 172.55 | 172.55 | -4.35% | 23,243 |
| Jan 20, 2026 | 163.40 | 188.00 | 163.40 | 180.40 | 180.40 | 4.70% | 63,786 |
| Jan 19, 2026 | 161.75 | 175.70 | 159.00 | 172.30 | 172.30 | 6.82% | 31,560 |
| Jan 16, 2026 | 169.25 | 169.25 | 160.40 | 161.30 | 161.30 | -4.81% | 59,077 |
| Jan 14, 2026 | 169.00 | 171.45 | 164.15 | 169.45 | 169.45 | -1.20% | 22,221 |
| Jan 13, 2026 | 157.95 | 177.50 | 155.25 | 171.50 | 171.50 | 7.29% | 36,505 |
| Jan 12, 2026 | 168.05 | 176.25 | 158.60 | 159.85 | 159.85 | -7.19% | 25,737 |
| Jan 9, 2026 | 172.83 | 176.50 | 167.20 | 172.23 | 172.23 | -0.59% | 14,520 |
| Jan 8, 2026 | 192.00 | 192.00 | 171.48 | 173.25 | 173.25 | -5.84% | 60,430 |
| Jan 7, 2026 | 189.48 | 192.15 | 183.55 | 184.00 | 184.00 | -1.75% | 20,398 |
| Jan 6, 2026 | 185.40 | 193.65 | 180.25 | 187.28 | 187.28 | 1.27% | 56,066 |
| Jan 5, 2026 | 202.48 | 202.48 | 183.10 | 184.93 | 184.93 | -9.57% | 55,660 |
| Jan 2, 2026 | 204.93 | 207.75 | 202.85 | 204.50 | 204.50 | 1.14% | 7,540 |
| Jan 1, 2026 | 215.48 | 215.48 | 198.50 | 202.20 | 202.20 | -5.26% | 22,562 |