SKM Egg Products Export (India) Limited (BOM:532143)
India · Delayed Price · Currency is INR 241.35
-5.00 (-2.03%)
At close: Sep 11, 2026
BOM:532143 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 321.95 | 332.95 | 317.80 | 325.90 | 324.25 | 1.24% | 35,851 |
| Jul 23, 2026 | 313.10 | 335.50 | 312.75 | 321.90 | 320.27 | 2.96% | 40,513 |
| Jul 22, 2026 | 315.00 | 319.55 | 303.35 | 312.65 | 311.07 | -0.52% | 55,830 |
| Jul 21, 2026 | 319.25 | 326.00 | 306.45 | 314.30 | 312.71 | -1.75% | 44,246 |
| Jul 20, 2026 | 319.05 | 326.75 | 315.30 | 319.90 | 318.28 | 0.27% | 49,984 |
| Jul 17, 2026 | 332.30 | 333.45 | 312.85 | 319.05 | 317.44 | -3.76% | 63,198 |
| Jul 16, 2026 | 331.65 | 341.00 | 320.00 | 331.50 | 329.83 | -0.93% | 165,932 |
| Jul 15, 2026 | 352.00 | 358.40 | 329.45 | 334.60 | 332.91 | -5.02% | 124,804 |
| Jul 14, 2026 | 362.25 | 369.65 | 350.10 | 352.30 | 350.52 | -2.73% | 122,018 |
| Jul 13, 2026 | 318.65 | 371.50 | 317.00 | 362.20 | 360.37 | 12.71% | 364,220 |
| Jul 10, 2026 | 320.00 | 325.15 | 317.00 | 321.35 | 319.73 | 2.03% | 20,454 |
| Jul 9, 2026 | 298.60 | 321.00 | 297.15 | 314.95 | 313.36 | 6.37% | 30,210 |
| Jul 8, 2026 | 308.00 | 309.00 | 291.15 | 296.10 | 294.61 | -4.65% | 71,206 |
| Jul 7, 2026 | 320.00 | 320.10 | 309.00 | 310.55 | 308.98 | -2.62% | 16,474 |
| Jul 6, 2026 | 313.45 | 323.50 | 311.60 | 318.90 | 317.29 | 1.40% | 26,831 |