Skyline Ventures India Limited (BOM:538919)
India · Delayed Price · Currency is INR 24.75
-1.15 (-4.44%)
At close: Jan 21, 2026
Skyline Ventures India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 24.75 | 24.76 | 24.75 | 24.75 | 24.75 | -4.44% | 281 |
| Jan 20, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | 10 |
| Jan 19, 2026 | 25.77 | 25.91 | 25.77 | 25.90 | 25.90 | 0.50% | 11 |
| Jan 16, 2026 | 25.77 | 25.78 | 25.77 | 25.77 | 25.77 | - | 105 |
| Jan 14, 2026 | 26.91 | 26.91 | 25.60 | 25.77 | 25.77 | -4.24% | 97 |
| Jan 13, 2026 | 25.56 | 26.91 | 25.56 | 26.91 | 26.91 | 4.99% | 110 |
| Jan 9, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.47% | 2 |
| Jan 7, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - | 3 |
| Jan 5, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - | 1 |
| Dec 31, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 4.97% | 7 |
| Dec 29, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - | 74 |
| Dec 26, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - | 116 |
| Dec 23, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.04% | 20 |
| Dec 19, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 4.97% | 30 |
| Dec 17, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - | 1 |
| Dec 11, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 4.99% | 25 |
| Dec 10, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.14% | 8 |
| Dec 8, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.51% | 1 |
| Dec 4, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - | 9 |
| Dec 3, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -4.99% | 1 |
| Dec 2, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -4.98% | 1 |
| Dec 1, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -4.99% | 4 |
| Nov 27, 2025 | 28.27 | 28.27 | 26.86 | 26.86 | 26.86 | -4.99% | 67 |
| Nov 24, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - | 5 |
| Nov 19, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - | 1 |
| Nov 12, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -4.97% | 39 |
| Nov 11, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | 100 |
| Nov 6, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | 40 |
| Nov 3, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 2.59% | 30 |
| Oct 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | 1 |
| Oct 28, 2025 | 29.60 | 30.03 | 29.60 | 30.00 | 30.00 | 4.90% | 606 |
| Oct 27, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -4.67% | 1 |
| Oct 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 101 |
| Oct 23, 2025 | 29.99 | 30.00 | 29.99 | 30.00 | 30.00 | 3.45% | 201 |
| Oct 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 3 |
| Oct 16, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 101 |
| Oct 15, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 301 |
| Oct 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 19 |
| Oct 10, 2025 | 29.38 | 29.40 | 29.00 | 29.00 | 29.00 | 3.57% | 656 |
| Oct 9, 2025 | 29.00 | 29.41 | 26.61 | 28.00 | 28.00 | -0.04% | 1,264 |
| Oct 8, 2025 | 28.99 | 30.43 | 28.01 | 28.01 | 28.01 | -3.38% | 402 |
| Oct 7, 2025 | 30.24 | 30.24 | 28.99 | 28.99 | 28.99 | 0.66% | 52 |
| Oct 6, 2025 | 28.01 | 29.40 | 28.01 | 28.80 | 28.80 | 2.82% | 53 |
| Oct 3, 2025 | 28.67 | 28.67 | 28.01 | 28.01 | 28.01 | 2.56% | 5,005 |
| Oct 1, 2025 | 27.31 | 27.31 | 27.27 | 27.31 | 27.31 | 5.00% | 8,449 |
| Sep 30, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 4.96% | 111 |
| Sep 29, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 5.00% | 92 |
| Sep 26, 2025 | 23.01 | 23.60 | 23.01 | 23.60 | 23.60 | 2.56% | 75,050 |
| Sep 25, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - | 100 |
| Sep 22, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.04% | 1 |