SKM Egg Products Export (India) Limited (BOM:532143)
India · Delayed Price · Currency is INR 258.60
+3.70 (1.45%)
At close: Aug 21, 2026
BOM:532143 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 257.00 | 263.15 | 253.70 | 258.60 | 258.60 | 1.45% | 12,524 |
| Aug 20, 2026 | 256.25 | 260.70 | 252.65 | 254.90 | 254.90 | 0.81% | 21,161 |
| Aug 19, 2026 | 264.40 | 264.40 | 250.65 | 252.85 | 252.85 | -2.20% | 11,884 |
| Aug 18, 2026 | 262.50 | 265.95 | 257.55 | 258.55 | 258.55 | -0.15% | 12,577 |
| Aug 17, 2026 | 259.80 | 261.15 | 253.45 | 258.95 | 258.95 | -0.19% | 20,517 |
| Aug 14, 2026 | 262.05 | 266.00 | 258.80 | 259.45 | 259.45 | 0.37% | 18,152 |
| Aug 13, 2026 | 257.35 | 261.00 | 253.95 | 258.50 | 258.50 | 0.27% | 48,406 |
| Aug 12, 2026 | 263.25 | 265.95 | 255.00 | 257.80 | 257.80 | -1.81% | 23,077 |
| Aug 11, 2026 | 253.05 | 269.00 | 251.75 | 262.55 | 262.55 | 4.58% | 155,895 |
| Aug 10, 2026 | 235.00 | 253.60 | 231.80 | 251.05 | 251.05 | 7.31% | 70,054 |
| Aug 7, 2026 | 236.15 | 239.80 | 230.95 | 233.95 | 233.95 | -1.45% | 64,037 |
| Aug 6, 2026 | 231.55 | 246.55 | 231.55 | 237.40 | 237.40 | 3.06% | 47,293 |
| Aug 5, 2026 | 241.55 | 243.25 | 229.25 | 230.35 | 230.35 | -4.18% | 180,425 |
| Aug 4, 2026 | 245.70 | 245.70 | 240.00 | 240.40 | 240.40 | -0.78% | 13,640 |
| Aug 3, 2026 | 259.00 | 259.00 | 241.00 | 242.30 | 242.30 | -2.91% | 37,874 |
| Jul 31, 2026 | 254.00 | 259.05 | 246.50 | 249.55 | 249.55 | -0.04% | 33,554 |
| Jul 30, 2026 | 268.60 | 272.15 | 247.00 | 249.65 | 249.65 | -8.75% | 185,066 |
| Jul 29, 2026 | 278.45 | 296.00 | 265.05 | 273.60 | 273.60 | 0.70% | 247,753 |
| Jul 28, 2026 | 317.95 | 317.95 | 262.00 | 271.70 | 271.70 | -14.43% | 102,336 |
| Jul 27, 2026 | 327.40 | 330.00 | 315.30 | 317.50 | 317.50 | -2.58% | 50,999 |
| Jul 24, 2026 | 321.95 | 332.95 | 317.80 | 325.90 | 325.90 | 1.24% | 35,851 |
| Jul 23, 2026 | 313.10 | 335.50 | 312.75 | 321.90 | 321.90 | 2.96% | 40,513 |
| Jul 22, 2026 | 315.00 | 319.55 | 303.35 | 312.65 | 312.65 | -0.52% | 55,830 |
| Jul 21, 2026 | 319.25 | 326.00 | 306.45 | 314.30 | 314.30 | -1.75% | 44,246 |
| Jul 20, 2026 | 319.05 | 326.75 | 315.30 | 319.90 | 319.90 | 0.27% | 49,984 |
| Jul 17, 2026 | 332.30 | 333.45 | 312.85 | 319.05 | 319.05 | -3.76% | 63,198 |
| Jul 16, 2026 | 331.65 | 341.00 | 320.00 | 331.50 | 331.50 | -0.93% | 165,932 |
| Jul 15, 2026 | 352.00 | 358.40 | 329.45 | 334.60 | 334.60 | -5.02% | 124,802 |
| Jul 14, 2026 | 362.25 | 369.65 | 350.10 | 352.30 | 352.30 | -2.73% | 122,018 |
| Jul 13, 2026 | 318.65 | 371.50 | 317.00 | 362.20 | 362.20 | 12.71% | 364,220 |
| Jul 10, 2026 | 320.00 | 325.15 | 317.00 | 321.35 | 321.35 | 2.03% | 20,454 |
| Jul 9, 2026 | 298.60 | 321.00 | 297.15 | 314.95 | 314.95 | 6.37% | 30,210 |
| Jul 8, 2026 | 308.00 | 309.00 | 291.15 | 296.10 | 296.10 | -4.65% | 71,006 |
| Jul 7, 2026 | 320.00 | 320.10 | 309.00 | 310.55 | 310.55 | -2.62% | 16,474 |
| Jul 6, 2026 | 313.45 | 323.50 | 311.60 | 318.90 | 318.90 | 1.40% | 26,831 |
| Jul 3, 2026 | 314.05 | 319.70 | 297.40 | 314.50 | 314.50 | 0.58% | 43,157 |
| Jul 2, 2026 | 317.65 | 324.00 | 308.50 | 312.70 | 312.70 | -1.45% | 147,382 |
| Jul 1, 2026 | 301.75 | 319.85 | 290.50 | 317.30 | 317.30 | 7.98% | 186,293 |
| Jun 30, 2026 | 303.90 | 309.55 | 290.50 | 293.85 | 293.85 | -3.32% | 105,215 |
| Jun 29, 2026 | 269.20 | 307.25 | 269.15 | 303.95 | 303.95 | 10.59% | 189,579 |
| Jun 25, 2026 | 274.80 | 278.50 | 263.20 | 274.85 | 274.85 | 2.40% | 132,506 |
| Jun 24, 2026 | 249.15 | 275.75 | 246.45 | 268.40 | 268.40 | 8.27% | 228,719 |
| Jun 23, 2026 | 248.90 | 253.75 | 243.70 | 247.90 | 247.90 | -0.22% | 15,797 |
| Jun 22, 2026 | 239.30 | 255.10 | 239.25 | 248.45 | 248.45 | 4.88% | 54,063 |
| Jun 19, 2026 | 239.05 | 241.90 | 232.80 | 236.90 | 236.90 | -1.04% | 44,969 |
| Jun 18, 2026 | 243.95 | 252.00 | 237.20 | 239.40 | 239.40 | -2.19% | 61,704 |
| Jun 17, 2026 | 243.00 | 248.00 | 238.40 | 244.75 | 244.75 | 0.31% | 57,311 |
| Jun 16, 2026 | 238.85 | 246.05 | 237.05 | 244.00 | 244.00 | 3.43% | 28,750 |
| Jun 15, 2026 | 248.45 | 249.60 | 235.25 | 235.90 | 235.90 | -1.81% | 49,326 |
| Jun 12, 2026 | 229.10 | 244.00 | 229.10 | 240.25 | 240.25 | 5.07% | 35,827 |