SKM Egg Products Export (India) Limited (BOM:532143)
India · Delayed Price · Currency is INR 172.30
+0.25 (0.15%)
At close: Apr 21, 2026
BOM:532143 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 170.00 | 177.00 | 169.60 | 172.30 | 172.30 | 0.15% | 8,290 |
| Apr 20, 2026 | 181.00 | 181.00 | 171.50 | 172.05 | 172.05 | -3.72% | 2,209 |
| Apr 17, 2026 | 178.70 | 182.00 | 176.00 | 178.70 | 178.70 | 0.76% | 5,630 |
| Apr 16, 2026 | 179.35 | 179.35 | 174.50 | 177.35 | 177.35 | 0.40% | 15,518 |
| Apr 15, 2026 | 175.15 | 178.10 | 175.00 | 176.65 | 176.65 | 2.11% | 16,794 |
| Apr 13, 2026 | 167.00 | 176.30 | 167.00 | 173.00 | 173.00 | -1.56% | 17,303 |
| Apr 10, 2026 | 177.25 | 177.25 | 173.50 | 175.75 | 175.75 | 1.30% | 6,299 |
| Apr 9, 2026 | 177.25 | 178.90 | 172.55 | 173.50 | 173.50 | -1.78% | 11,843 |
| Apr 8, 2026 | 185.00 | 185.00 | 166.80 | 176.65 | 176.65 | 7.84% | 19,579 |
| Apr 7, 2026 | 161.05 | 165.55 | 161.05 | 163.80 | 163.80 | -0.64% | 8,132 |
| Apr 6, 2026 | 157.90 | 165.00 | 156.55 | 164.85 | 164.85 | 4.40% | 4,348 |
| Apr 2, 2026 | 158.00 | 159.20 | 151.40 | 157.90 | 157.90 | - | 3,313 |
| Apr 1, 2026 | 150.00 | 159.25 | 150.00 | 157.90 | 157.90 | 5.65% | 7,257 |
| Mar 30, 2026 | 150.05 | 156.60 | 147.35 | 149.45 | 149.45 | -4.93% | 49,756 |
| Mar 27, 2026 | 164.90 | 164.90 | 155.00 | 157.20 | 157.20 | -4.23% | 6,830 |
| Mar 25, 2026 | 162.00 | 167.00 | 162.00 | 164.15 | 164.15 | 2.82% | 13,629 |
| Mar 24, 2026 | 157.50 | 161.35 | 152.90 | 159.65 | 159.65 | 5.94% | 9,609 |
| Mar 23, 2026 | 152.00 | 154.05 | 145.00 | 150.70 | 150.70 | -2.77% | 26,431 |
| Mar 20, 2026 | 160.05 | 162.05 | 153.70 | 155.00 | 155.00 | -3.67% | 9,451 |
| Mar 19, 2026 | 161.20 | 167.25 | 160.55 | 160.90 | 160.90 | -2.19% | 3,910 |
| Mar 18, 2026 | 158.10 | 167.00 | 157.10 | 164.50 | 164.50 | 5.82% | 8,492 |
| Mar 17, 2026 | 152.65 | 156.85 | 151.70 | 155.45 | 155.45 | 1.83% | 14,931 |
| Mar 16, 2026 | 151.00 | 154.60 | 148.70 | 152.65 | 152.65 | -0.52% | 21,265 |
| 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 |