SKM Egg Products Export (India) Limited (BOM:532143)
India · Delayed Price · Currency is INR 210.05
+8.05 (3.99%)
At close: Oct 6, 2026
BOM:532143 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 199.00 | 213.10 | 199.00 | 210.05 | 210.05 | 3.99% | 23,497 |
| Oct 5, 2026 | 206.25 | 206.70 | 199.50 | 202.00 | 202.00 | -1.70% | 39,115 |
| Oct 1, 2026 | 215.25 | 215.25 | 201.00 | 205.50 | 205.50 | -2.61% | 26,195 |
| Sep 30, 2026 | 219.05 | 223.70 | 210.10 | 211.00 | 211.00 | -3.48% | 14,121 |
| Sep 29, 2026 | 210.55 | 220.70 | 207.90 | 218.60 | 218.60 | 3.21% | 41,701 |
| Sep 28, 2026 | 219.65 | 219.65 | 209.50 | 211.80 | 211.80 | -3.92% | 57,251 |
| Sep 25, 2026 | 222.45 | 223.00 | 218.00 | 220.45 | 220.45 | -1.32% | 25,853 |
| Sep 24, 2026 | 229.00 | 229.40 | 222.10 | 223.40 | 223.40 | -2.66% | 9,077 |
| Sep 23, 2026 | 221.35 | 230.05 | 220.55 | 229.50 | 229.50 | 3.80% | 16,713 |
| Sep 22, 2026 | 227.65 | 231.10 | 219.00 | 221.10 | 221.10 | -3.60% | 30,308 |
| Sep 21, 2026 | 229.10 | 232.50 | 228.20 | 229.35 | 229.35 | -0.30% | 10,555 |
| Sep 18, 2026 | 231.00 | 235.30 | 227.90 | 230.05 | 230.05 | -0.88% | 32,812 |
| Sep 17, 2026 | 230.90 | 236.15 | 230.00 | 232.10 | 232.10 | 0.87% | 17,642 |
| Sep 16, 2026 | 232.70 | 235.30 | 224.85 | 230.10 | 230.10 | -0.63% | 11,735 |
| Sep 15, 2026 | 240.75 | 243.00 | 230.60 | 231.55 | 231.55 | -4.06% | 46,899 |
| Sep 11, 2026 | 244.85 | 246.05 | 240.00 | 241.35 | 241.35 | -2.03% | 7,687 |
| Sep 10, 2026 | 250.05 | 253.25 | 245.65 | 247.60 | 246.35 | -1.32% | 18,141 |
| Sep 9, 2026 | 252.45 | 254.80 | 249.00 | 250.90 | 249.63 | -0.87% | 11,813 |
| Sep 8, 2026 | 245.80 | 257.05 | 245.80 | 253.10 | 251.82 | 2.39% | 25,914 |
| Sep 7, 2026 | 258.00 | 259.00 | 245.70 | 247.20 | 245.95 | -3.85% | 50,996 |
| Sep 4, 2026 | 260.55 | 263.50 | 256.00 | 257.10 | 255.80 | -2.06% | 39,055 |
| Sep 3, 2026 | 261.15 | 269.45 | 260.00 | 262.50 | 261.17 | 0.34% | 17,509 |
| Sep 2, 2026 | 262.00 | 266.50 | 258.25 | 261.60 | 260.28 | -0.29% | 21,762 |
| Sep 1, 2026 | 271.40 | 271.40 | 260.20 | 262.35 | 261.03 | -1.91% | 12,994 |
| Aug 31, 2026 | 257.65 | 274.00 | 255.35 | 267.45 | 266.10 | 3.86% | 65,071 |
| Aug 28, 2026 | 264.80 | 265.90 | 256.50 | 257.50 | 256.20 | -3.56% | 40,662 |
| Aug 27, 2026 | 273.95 | 276.95 | 266.00 | 267.00 | 265.65 | -0.47% | 27,835 |
| Aug 26, 2026 | 264.90 | 270.80 | 258.50 | 268.25 | 266.90 | 4.09% | 34,550 |
| Aug 25, 2026 | 255.75 | 260.90 | 252.50 | 257.70 | 256.40 | -0.10% | 28,478 |
| Aug 24, 2026 | 263.75 | 263.80 | 253.50 | 257.95 | 256.65 | -0.25% | 12,658 |
| Aug 21, 2026 | 257.00 | 263.15 | 253.70 | 258.60 | 257.29 | 1.45% | 12,524 |
| Aug 20, 2026 | 256.25 | 260.70 | 252.65 | 254.90 | 253.61 | 0.81% | 21,161 |
| Aug 19, 2026 | 264.40 | 264.40 | 250.65 | 252.85 | 251.57 | -2.20% | 11,884 |
| Aug 18, 2026 | 262.50 | 265.95 | 257.55 | 258.55 | 257.24 | -0.15% | 12,577 |
| Aug 17, 2026 | 259.80 | 261.15 | 253.45 | 258.95 | 257.64 | -0.19% | 20,517 |
| Aug 14, 2026 | 262.05 | 266.00 | 258.80 | 259.45 | 258.14 | 0.37% | 18,152 |
| Aug 13, 2026 | 257.35 | 261.00 | 253.95 | 258.50 | 257.19 | 0.27% | 48,406 |
| Aug 12, 2026 | 263.25 | 265.95 | 255.00 | 257.80 | 256.50 | -1.81% | 23,077 |
| Aug 11, 2026 | 253.05 | 269.00 | 251.75 | 262.55 | 261.22 | 4.58% | 155,895 |
| Aug 10, 2026 | 235.00 | 253.60 | 231.80 | 251.05 | 249.78 | 7.31% | 70,054 |
| Aug 7, 2026 | 236.15 | 239.80 | 230.95 | 233.95 | 232.77 | -1.45% | 64,037 |
| Aug 6, 2026 | 231.55 | 246.55 | 231.55 | 237.40 | 236.20 | 3.06% | 47,293 |
| Aug 5, 2026 | 241.55 | 243.25 | 229.25 | 230.35 | 229.19 | -4.18% | 180,425 |
| Aug 4, 2026 | 245.70 | 245.70 | 240.00 | 240.40 | 239.19 | -0.78% | 13,640 |
| Aug 3, 2026 | 259.00 | 259.00 | 241.00 | 242.30 | 241.08 | -2.91% | 37,874 |
| Jul 31, 2026 | 254.00 | 259.05 | 246.50 | 249.55 | 248.29 | -0.04% | 33,554 |
| Jul 30, 2026 | 268.60 | 272.15 | 247.00 | 249.65 | 248.39 | -8.75% | 185,066 |
| Jul 29, 2026 | 278.45 | 296.00 | 265.05 | 273.60 | 272.22 | 0.70% | 247,753 |
| Jul 28, 2026 | 317.95 | 317.95 | 262.00 | 271.70 | 270.33 | -14.43% | 102,336 |
| Jul 27, 2026 | 327.40 | 330.00 | 315.30 | 317.50 | 315.90 | -2.58% | 50,999 |